Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.68 22.93 22.01 22.19 98,560 -0.43(-1.90%)
May 29, 2014 22.19 23.14 22.19 22.62 90,666 +0.43(+1.93%)
May 28, 2014 22.50 22.80 21.88 22.19 88,264 -0.25(-1.09%)
May 27, 2014 22.25 22.99 22.19 22.44 99,708 +0.31(+1.38%)
May 23, 2014 20.72 22.13 22.13 22.13 127,140 +1.23(+5.86%)
May 22, 2014 20.48 21.02 20.48 20.90 29,396 +0.37(+1.79%)
May 21, 2014 20.72 21.03 20.11 20.54 90,053 -0.25(-1.18%)
May 20, 2014 21.09 21.09 19.92 20.78 125,519 -0.25(-1.17%)
May 19, 2014 20.48 21.39 20.35 21.03 59,027 +0.37(+1.78%)
May 16, 2014 20.66 20.66 19.98 20.66 84,974 +0.25(+1.20%)
May 15, 2014 21.52 22.13 20.11 20.41 200,469 -0.12(-0.60%)
May 14, 2014 21.46 21.89 20.29 20.54 157,315 -1.53(-6.94%)
May 13, 2014 22.38 22.56 21.95 22.07 62,984 -0.25(-1.10%)
May 12, 2014 21.39 22.38 20.97 22.31 107,490 +1.16(+5.51%)
May 09, 2014 19.98 21.21 19.98 21.15 81,470 +1.04(+5.18%)
May 08, 2014 20.17 20.97 20.05 20.11 93,668 +0.00(+0.00%)
May 07, 2014 20.29 20.29 19.49 20.11 92,184 -0.06(-0.30%)
May 06, 2014 20.54 21.27 20.17 20.17 95,158 -0.49(-2.37%)
May 05, 2014 21.09 21.15 20.54 20.66 54,934 -0.43(-2.03%)
May 02, 2014 21.76 22.01 20.90 21.09 73,835 -0.55(-2.55%)
May 01, 2014 21.46 22.01 21.09 21.64 73,693 +0.25(+1.15%)
Apr 30, 2014 21.21 21.51 20.84 21.39 56,475 +0.12(+0.58%)
Apr 29, 2014 21.88 22.13 21.15 21.27 66,832 -0.61(-2.80%)
Apr 28, 2014 21.82 22.44 21.09 21.88 107,893 +0.00(+0.00%)
Apr 25, 2014 22.87 23.11 21.82 21.88 69,921 -1.04(-4.55%)
Apr 24, 2014 23.54 23.66 22.87 22.93 89,501 -0.55(-2.35%)
Apr 23, 2014 23.72 24.03 23.29 23.48 98,721 -0.25(-1.03%)
Apr 22, 2014 22.50 23.97 22.44 23.72 99,416 +1.16(+5.16%)
Apr 21, 2014 23.11 23.17 22.44 22.56 45,419 -0.43(-1.87%)
Apr 17, 2014 22.74 22.99 22.99 22.99 69,785 +0.12(+0.54%)
Apr 16, 2014 22.74 23.29 22.50 22.87 45,278 +0.37(+1.63%)
Apr 15, 2014 21.52 22.74 21.09 22.50 124,098 +0.98(+4.56%)
Apr 14, 2014 22.67 22.67 20.79 21.52 155,729 -0.49(-2.21%)
Apr 11, 2014 22.06 22.92 21.27 22.00 69,840 -0.18(-0.82%)
Apr 10, 2014 22.73 22.73 21.82 22.19 79,421 -0.49(-2.14%)
Apr 09, 2014 22.79 23.04 22.12 22.67 52,233 -0.06(-0.27%)
Apr 08, 2014 22.06 22.79 21.58 22.73 98,604 +0.73(+3.31%)
Apr 07, 2014 22.55 22.55 21.58 22.00 75,527 +0.06(+0.28%)
Apr 04, 2014 22.85 23.10 21.61 21.94 90,116 -0.49(-2.17%)
Apr 03, 2014 23.40 23.40 22.31 22.43 68,995 -0.67(-2.90%)
Apr 02, 2014 23.52 23.71 22.49 23.10 98,435 -0.36(-1.55%)
Apr 01, 2014 21.64 23.46 21.64 23.46 111,084 +1.95(+9.04%)
Mar 31, 2014 23.22 23.58 21.52 21.52 235,386 -1.64(-7.09%)
Mar 28, 2014 23.64 24.04 22.92 23.16 81,518 -0.49(-2.06%)
Mar 27, 2014 22.67 23.71 22.49 23.64 85,409 +1.09(+4.85%)
Mar 26, 2014 24.37 24.53 22.55 22.55 125,647 -1.52(-6.31%)
Mar 25, 2014 24.37 24.77 23.46 24.07 59,365 -0.24(-1.00%)
Mar 24, 2014 24.92 25.29 23.83 24.31 76,322 -0.43(-1.72%)
Mar 21, 2014 24.86 25.41 24.58 24.74 164,591 -0.06(-0.25%)
Mar 20, 2014 25.41 25.53 24.68 24.80 72,668 -0.61(-2.39%)
Mar 19, 2014 26.08 26.08 25.22 25.41 72,335 -0.12(-0.48%)
Mar 18, 2014 25.47 26.68 25.35 25.53 87,578 +0.18(+0.72%)
Mar 17, 2014 26.20 26.26 24.92 25.35 99,282 -0.36(-1.42%)
Mar 14, 2014 24.98 27.35 24.86 25.71 160,607 +0.79(+3.17%)
Mar 13, 2014 25.89 26.44 24.37 24.92 98,737 -0.85(-3.30%)
Mar 12, 2014 25.71 26.02 24.92 25.77 110,439 -0.12(-0.47%)
Mar 11, 2014 27.11 27.35 25.53 25.89 71,391 -1.03(-3.84%)
Mar 10, 2014 27.29 27.72 26.56 26.93 90,499 -0.36(-1.34%)
Mar 07, 2014 27.78 27.84 26.74 27.29 46,528 -0.43(-1.53%)
Mar 06, 2014 28.14 28.50 27.05 27.72 88,549 +0.24(+0.88%)
Mar 05, 2014 27.96 28.57 27.23 27.47 185,377 -0.61(-2.16%)
Mar 04, 2014 28.45 29.60 28.02 28.08 212,207 +0.36(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.