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 (%)
Jul 30, 2010 59.58 59.98 58.06 59.58 65,899 -0.09(-0.15%)
Jul 29, 2010 59.62 60.20 58.28 59.67 84,096 +0.18(+0.30%)
Jul 28, 2010 59.49 60.12 58.91 59.49 214 +0.04(+0.08%)
Jul 27, 2010 61.41 61.41 59.27 59.44 108,133 -1.21(-1.99%)
Jul 26, 2010 59.13 60.92 58.73 60.65 155,826 +2.10(+3.59%)
Jul 23, 2010 56.36 58.73 56.36 58.55 118,923 +1.79(+3.15%)
Jul 22, 2010 55.34 57.39 55.11 56.76 106,260 +2.05(+3.76%)
Jul 21, 2010 55.20 55.83 54.17 54.71 92,657 -0.09(-0.16%)
Jul 20, 2010 54.17 55.20 53.68 54.80 100,471 -0.09(-0.16%)
Jul 19, 2010 54.58 56.05 53.86 54.89 135,933 +1.74(+3.28%)
Jul 16, 2010 53.15 53.91 52.83 53.15 68,578 -0.76(-1.41%)
Jul 15, 2010 55.11 55.11 52.52 53.91 33,271 -0.18(-0.33%)
Jul 14, 2010 54.13 54.75 53.59 54.08 45,267 -0.09(-0.17%)
Jul 13, 2010 54.17 54.67 53.59 54.17 524 +0.85(+1.59%)
Jul 12, 2010 54.40 54.40 52.79 53.33 63,392 -0.22(-0.42%)
Jul 09, 2010 53.55 53.55 51.76 53.55 77,745 +1.74(+3.36%)
Jul 08, 2010 51.81 54.00 50.56 51.81 159 +0.85(+1.67%)
Jul 07, 2010 48.01 51.00 48.01 50.96 69,080 +3.22(+6.74%)
Jul 06, 2010 47.74 50.29 47.48 47.74 268 -0.13(-0.28%)
Jul 02, 2010 47.88 49.13 47.21 47.88 41,774 -0.54(-1.11%)
Jul 01, 2010 50.07 50.07 47.65 48.41 116,941 -1.30(-2.61%)
Jun 30, 2010 49.71 51.67 49.66 49.71 420 -0.89(-1.77%)
Jun 29, 2010 51.90 52.12 50.33 50.60 50,811 -3.84(-7.06%)
Jun 25, 2010 54.44 55.25 50.78 54.44 441,674 +3.39(+6.65%)
Jun 24, 2010 51.49 51.76 50.24 51.05 56,214 -0.67(-1.30%)
Jun 23, 2010 51.49 52.16 50.47 51.72 36,390 +0.22(+0.43%)
Jun 22, 2010 51.49 53.68 51.23 51.49 98 -2.14(-4.00%)
Jun 21, 2010 55.02 55.60 52.70 53.64 68,321 -0.89(-1.64%)
Jun 18, 2010 54.53 54.67 53.10 54.53 64,124 +1.43(+2.69%)
Jun 17, 2010 53.01 53.82 52.12 53.10 34,104 -0.22(-0.42%)
Jun 16, 2010 53.28 54.44 53.10 53.33 59,628 -0.45(-0.83%)
Jun 15, 2010 53.77 54.71 52.70 53.77 170 +1.03(+1.95%)
Jun 14, 2010 52.25 53.95 51.36 52.75 132,617 +1.61(+3.14%)
Jun 11, 2010 49.17 51.14 48.46 51.14 43,011 +0.76(+1.51%)
Jun 10, 2010 50.38 50.42 47.12 50.38 158 +3.93(+8.46%)
Jun 09, 2010 45.91 48.64 45.24 46.45 70,841 +1.16(+2.56%)
Jun 08, 2010 47.34 47.70 44.88 45.29 84,678 -1.79(-3.80%)
Jun 07, 2010 48.64 48.86 46.94 47.07 77,254 -1.56(-3.21%)
Jun 04, 2010 48.64 50.65 47.97 48.64 106,189 -2.68(-5.22%)
Jun 03, 2010 49.53 51.49 49.53 51.32 62,631 +1.83(+3.70%)
Jun 02, 2010 49.48 49.53 46.49 49.48 52,550 +2.99(+6.44%)
Jun 01, 2010 48.32 49.40 46.49 46.49 45,833 -2.41(-4.93%)
May 28, 2010 48.90 50.69 48.23 48.90 53,567 -0.94(-1.88%)
May 27, 2010 48.10 49.98 47.92 49.84 63,776 +2.59(+5.48%)
May 26, 2010 47.25 48.23 46.63 47.25 139 +1.30(+2.82%)
May 25, 2010 45.11 46.05 44.08 45.96 101,034 -0.80(-1.72%)
May 24, 2010 47.79 47.92 46.72 46.76 55,546 -0.98(-2.06%)
May 21, 2010 45.55 47.88 44.40 47.74 109,644 +0.85(+1.81%)
May 20, 2010 46.54 48.15 46.14 46.89 22 -2.59(-5.23%)
May 19, 2010 51.36 51.99 47.74 49.48 131,343 -2.01(-3.90%)
May 18, 2010 53.18 53.53 50.93 51.49 1,155 -0.52(-1.00%)
May 17, 2010 52.45 52.58 51.32 52.01 129,866 +0.00(+0.00%)
May 14, 2010 52.01 53.96 51.93 52.01 128,045 -1.86(-3.45%)
May 13, 2010 50.50 53.87 49.85 53.87 194,808 +3.12(+6.14%)
May 12, 2010 48.98 51.06 48.98 50.76 114,520 +1.77(+3.62%)
May 11, 2010 50.16 50.54 48.81 48.98 93,015 -0.39(-0.79%)
May 10, 2010 48.68 49.76 48.68 49.37 135,594 +3.03(+6.54%)
May 07, 2010 48.68 49.72 46.13 46.35 205,639 -2.25(-4.63%)
May 06, 2010 51.97 52.88 46.52 48.60 300,978 -4.02(-7.65%)
May 05, 2010 51.94 55.39 51.93 52.62 178,317 -2.51(-4.55%)
May 04, 2010 56.60 57.08 54.57 55.13 102,215 -1.90(-3.34%)
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.