Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.02 +0.71 (+1.25%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.34 16.84 16.14 16.55 882,992 -0.02(-0.12%)
May 28, 2020 18.07 18.46 16.33 16.57 1,769,295 -1.05(-5.95%)
May 27, 2020 16.25 17.64 16.23 17.62 1,964,735 +1.51(+9.40%)
May 26, 2020 15.71 16.54 15.17 16.10 2,573,855 +0.40(+2.55%)
May 22, 2020 15.95 16.56 14.59 15.70 3,128,280 -0.30(-1.90%)
May 21, 2020 15.90 16.65 15.14 16.01 2,739,917 +0.72(+4.74%)
May 20, 2020 15.12 15.80 14.54 15.28 1,941,013 +0.36(+2.43%)
May 19, 2020 15.77 16.04 14.90 14.92 1,583,107 -0.81(-5.15%)
May 18, 2020 15.75 15.81 14.95 15.73 1,230,880 +0.23(+1.47%)
May 15, 2020 15.66 15.94 14.89 15.50 990,636 -0.09(-0.55%)
May 14, 2020 16.39 16.39 15.24 15.59 1,593,198 -0.96(-5.81%)
May 13, 2020 16.51 17.01 15.75 16.55 1,094,779 +0.17(+1.05%)
May 12, 2020 16.64 16.94 16.13 16.38 962,632 -0.52(-3.10%)
May 11, 2020 17.44 17.50 15.98 16.90 1,640,989 -0.52(-3.01%)
May 08, 2020 17.34 17.78 16.72 17.43 1,267,884 +0.19(+1.11%)
May 07, 2020 16.21 17.38 16.14 17.24 1,329,530 +1.32(+8.32%)
May 06, 2020 18.10 18.12 15.78 15.91 1,816,993 -1.72(-9.77%)
May 05, 2020 19.71 19.86 17.52 17.64 1,931,999 -2.11(-10.70%)
May 04, 2020 18.09 20.00 17.86 19.75 1,843,058 +1.98(+11.15%)
May 01, 2020 18.95 19.56 17.66 17.77 1,888,226 -1.57(-8.12%)
Apr 30, 2020 19.08 19.76 18.29 19.34 2,100,601 +0.54(+2.89%)
Apr 29, 2020 20.95 21.52 18.63 18.80 2,975,010 -3.63(-16.18%)
Apr 28, 2020 25.23 25.63 22.20 22.42 3,320,690 -1.55(-6.47%)
Apr 27, 2020 23.29 24.75 22.85 23.98 3,011,797 +2.29(+10.58%)
Apr 24, 2020 21.62 22.39 21.18 21.68 998,407 -0.25(-1.13%)
Apr 23, 2020 23.33 23.41 20.60 21.93 2,574,487 -1.34(-5.77%)
Apr 22, 2020 24.21 24.48 22.58 23.27 1,693,843 -0.06(-0.24%)
Apr 21, 2020 23.83 25.39 22.49 23.33 3,860,905 +0.45(+1.96%)
Apr 20, 2020 20.14 23.04 19.42 22.88 3,500,473 +3.89(+20.51%)
Apr 17, 2020 18.77 19.23 18.38 18.99 1,296,134 +0.45(+2.41%)
Apr 16, 2020 18.36 18.89 17.82 18.54 979,868 +0.28(+1.51%)
Apr 15, 2020 17.84 18.70 17.52 18.26 1,095,132 -0.18(-0.98%)
Apr 14, 2020 17.09 18.75 16.95 18.44 1,250,230 +1.53(+9.06%)
Apr 13, 2020 19.09 19.81 16.83 16.91 2,237,802 -1.24(-6.82%)
Apr 09, 2020 17.34 18.26 15.08 18.15 2,000,700 +1.25(+7.38%)
Apr 08, 2020 16.79 18.06 16.75 16.90 1,372,557 +0.33(+2.01%)
Apr 07, 2020 16.81 17.29 15.40 16.57 1,630,722 +0.26(+1.58%)
Apr 06, 2020 17.08 17.24 15.91 16.31 1,806,173 +0.42(+2.64%)
Apr 03, 2020 16.19 17.64 15.28 15.89 1,680,815 -1.06(-6.24%)
Apr 02, 2020 20.58 20.76 15.76 16.95 3,642,370 -5.05(-22.94%)
Apr 01, 2020 21.22 23.71 20.77 22.00 1,593,588 +0.82(+3.87%)
Mar 31, 2020 22.76 22.80 20.76 21.18 1,687,871 -1.89(-8.21%)
Mar 30, 2020 22.85 23.99 21.79 23.07 2,131,276 +2.16(+10.34%)
Mar 27, 2020 18.77 21.58 18.39 20.91 1,364,185 +1.60(+8.28%)
Mar 26, 2020 18.89 19.37 17.71 19.31 1,372,296 +0.67(+3.57%)
Mar 25, 2020 20.37 20.88 18.43 18.64 1,108,538 -1.35(-6.76%)
Mar 24, 2020 19.04 20.08 18.32 20.00 1,315,248 +1.93(+10.70%)
Mar 23, 2020 15.74 18.57 15.59 18.06 1,487,254 +2.58(+16.67%)
Mar 20, 2020 16.19 16.85 15.13 15.48 1,869,638 -0.51(-3.21%)
Mar 19, 2020 15.70 16.41 14.65 16.00 1,020,122 -0.21(-1.29%)
Mar 18, 2020 15.67 16.64 14.82 16.21 1,065,303 -0.63(-3.73%)
Mar 17, 2020 16.98 17.35 15.71 16.84 1,166,643 +0.10(+0.63%)
Mar 16, 2020 16.89 17.47 15.49 16.73 1,308,462 -1.96(-10.49%)
Mar 13, 2020 17.24 18.75 16.88 18.69 1,412,809 +2.96(+18.83%)
Mar 12, 2020 15.64 18.70 15.33 15.73 1,462,463 -1.10(-6.51%)
Mar 11, 2020 19.13 19.64 16.14 16.83 1,862,446 -2.34(-12.22%)
Mar 10, 2020 15.11 19.63 14.85 19.17 2,407,771 +5.04(+35.65%)
Mar 09, 2020 13.59 15.23 13.59 14.13 1,724,504 +0.58(+4.29%)
Mar 06, 2020 13.59 14.02 13.15 13.55 653,527 -0.39(-2.80%)
Mar 05, 2020 14.38 14.51 13.45 13.94 963,622 -0.98(-6.57%)
Mar 04, 2020 14.86 15.31 14.52 14.92 423,382 +0.34(+2.35%)
Mar 03, 2020 15.87 15.91 14.35 14.58 932,211 -1.39(-8.71%)
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.