Teekay Tankers Ltd (NY: TNK )

10.26 USD +0.30 (+3.01%)
Official Closing Price Updated: 5:55 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.16 17.68 16.95 17.38 840,800 -0.02(-0.11%)
May 28, 2020 18.98 19.39 17.15 17.40 1,684,752 -1.10(-5.95%)
May 27, 2020 17.07 18.52 17.04 18.50 1,870,853 +1.59(+9.40%)
May 26, 2020 16.50 17.37 15.93 16.91 2,450,867 +0.42(+2.55%)
May 22, 2020 16.75 17.39 15.32 16.49 2,978,800 -0.32(-1.90%)
May 21, 2020 16.70 17.49 15.90 16.81 2,608,994 +0.76(+4.74%)
May 20, 2020 15.88 16.59 15.27 16.05 1,848,265 +0.38(+2.43%)
May 19, 2020 16.56 16.85 15.65 15.67 1,507,361 -0.85(-5.15%)
May 18, 2020 16.54 16.60 15.70 16.52 1,172,064 +0.24(+1.47%)
May 15, 2020 16.45 16.74 15.64 16.28 943,300 -0.09(-0.55%)
May 14, 2020 17.21 17.21 16.00 16.37 1,517,070 -1.01(-5.81%)
May 13, 2020 17.34 17.86 16.54 17.38 1,042,467 +0.18(+1.05%)
May 12, 2020 17.47 17.79 16.94 17.20 916,634 -0.55(-3.10%)
May 11, 2020 18.32 18.38 16.78 17.75 1,562,577 -0.55(-3.01%)
May 08, 2020 18.21 18.67 17.55 18.30 1,207,300 +0.20(+1.10%)
May 07, 2020 17.02 18.25 16.95 18.10 1,266,001 +1.39(+8.32%)
May 06, 2020 19.01 19.03 16.57 16.71 1,730,171 -1.81(-9.77%)
May 05, 2020 20.70 20.86 18.40 18.52 1,839,681 -2.22(-10.70%)
May 04, 2020 19.00 21.00 18.76 20.74 1,754,990 +2.08(+11.15%)
May 01, 2020 19.90 20.54 18.55 18.66 1,798,000 -1.65(-8.12%)
Apr 30, 2020 20.04 20.75 19.21 20.31 2,000,227 +0.57(+2.89%)
Apr 29, 2020 22.00 22.60 19.57 19.74 2,832,853 -3.81(-16.18%)
Apr 28, 2020 26.50 26.92 23.31 23.55 3,162,016 -1.63(-6.47%)
Apr 27, 2020 24.46 25.99 24.00 25.18 2,867,883 +2.41(+10.58%)
Apr 24, 2020 22.70 23.51 22.24 22.77 950,700 -0.26(-1.13%)
Apr 23, 2020 24.50 24.58 21.63 23.03 2,451,469 -1.41(-5.77%)
Apr 22, 2020 25.42 25.71 23.71 24.44 1,612,905 -0.06(-0.24%)
Apr 21, 2020 25.03 26.66 23.62 24.50 3,676,417 +0.47(+1.96%)
Apr 20, 2020 21.15 24.20 20.39 24.03 3,333,208 +4.09(+20.51%)
Apr 17, 2020 19.71 20.19 19.30 19.94 1,234,200 +0.47(+2.41%)
Apr 16, 2020 19.28 19.84 18.71 19.47 933,047 +0.29(+1.51%)
Apr 15, 2020 18.73 19.64 18.40 19.18 1,042,803 -0.19(-0.98%)
Apr 14, 2020 17.95 19.69 17.80 19.37 1,190,490 +1.61(+9.07%)
Apr 13, 2020 20.05 20.80 17.67 17.76 2,130,872 -1.30(-6.82%)
Apr 09, 2020 18.21 19.18 15.84 19.06 1,905,100 +1.31(+7.38%)
Apr 08, 2020 17.63 18.97 17.59 17.75 1,306,972 +0.35(+2.01%)
Apr 07, 2020 17.65 18.16 16.17 17.40 1,552,801 +0.27(+1.58%)
Apr 06, 2020 17.94 18.10 16.71 17.13 1,719,868 +0.44(+2.64%)
Apr 03, 2020 17.00 18.52 16.05 16.69 1,600,500 -1.11(-6.24%)
Apr 02, 2020 21.61 21.80 16.55 17.80 3,468,325 -5.30(-22.94%)
Apr 01, 2020 22.29 24.90 21.81 23.10 1,517,441 +0.86(+3.87%)
Mar 31, 2020 23.90 23.94 21.80 22.24 1,607,219 -1.99(-8.21%)
Mar 30, 2020 24.00 25.19 22.88 24.23 2,029,436 +2.27(+10.34%)
Mar 27, 2020 19.71 22.66 19.31 21.96 1,299,000 +1.68(+8.28%)
Mar 26, 2020 19.84 20.34 18.60 20.28 1,306,723 +0.70(+3.58%)
Mar 25, 2020 21.39 21.93 19.35 19.58 1,055,568 -1.42(-6.76%)
Mar 24, 2020 20.00 21.09 19.24 21.00 1,252,401 +2.03(+10.70%)
Mar 23, 2020 16.53 19.50 16.37 18.97 1,416,188 +2.71(+16.67%)
Mar 20, 2020 17.00 17.70 15.89 16.26 1,780,300 -0.54(-3.21%)
Mar 19, 2020 16.49 17.23 15.39 16.80 971,377 -0.22(-1.29%)
Mar 18, 2020 16.46 17.48 15.56 17.02 1,014,399 -0.66(-3.73%)
Mar 17, 2020 17.83 18.22 16.50 17.68 1,110,897 +0.11(+0.63%)
Mar 16, 2020 17.74 18.35 16.27 17.57 1,245,939 -2.06(-10.49%)
Mar 13, 2020 18.10 19.69 17.73 19.63 1,345,300 +3.11(+18.83%)
Mar 12, 2020 16.43 19.64 16.10 16.52 1,392,582 -1.15(-6.51%)
Mar 11, 2020 20.09 20.63 16.95 17.67 1,773,452 -2.46(-12.22%)
Mar 10, 2020 15.87 20.62 15.60 20.13 2,292,719 +5.29(+35.65%)
Mar 09, 2020 14.27 15.99 14.27 14.84 1,642,101 +0.61(+4.29%)
Mar 06, 2020 14.27 14.72 13.81 14.23 622,300 -0.41(-2.80%)
Mar 05, 2020 15.10 15.23 14.12 14.64 917,577 -1.03(-6.57%)
Mar 04, 2020 15.61 16.08 15.24 15.67 403,152 +0.36(+2.35%)
Mar 03, 2020 16.67 16.71 15.07 15.31 887,667 -1.46(-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.