Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.234 7.338 6.912 6.967 282,876 -0.25(-3.52%)
Jul 30, 2018 7.346 7.418 7.162 7.222 164,878 -0.05(-0.70%)
Jul 27, 2018 7.566 7.640 7.272 7.272 233,794 -0.29(-3.88%)
Jul 26, 2018 7.566 7.713 7.493 7.566 136,653 +0.00(+0.00%)
Jul 25, 2018 7.419 7.639 7.346 7.566 160,703 +0.15(+1.98%)
Jul 24, 2018 7.566 7.566 7.346 7.419 220,447 -0.07(-0.98%)
Jul 23, 2018 7.860 7.860 7.419 7.493 191,895 -0.15(-1.92%)
Jul 20, 2018 7.713 8.080 7.566 7.640 155,184 -0.07(-0.95%)
Jul 19, 2018 7.860 8.007 7.713 7.713 148,179 -0.15(-1.87%)
Jul 18, 2018 7.787 8.007 7.713 7.860 82,865 +0.15(+1.90%)
Jul 17, 2018 7.933 7.933 7.713 7.713 110,918 -0.22(-2.78%)
Jul 16, 2018 8.301 8.301 7.933 7.933 108,278 -0.29(-3.57%)
Jul 13, 2018 8.227 8.301 8.227 8.227 44,264 -0.07(-0.88%)
Jul 12, 2018 8.741 8.741 8.227 8.301 123,327 -0.37(-4.24%)
Jul 11, 2018 8.668 8.815 8.595 8.668 130,675 -0.15(-1.67%)
Jul 10, 2018 8.595 8.962 8.595 8.815 101,510 +0.22(+2.56%)
Jul 09, 2018 8.815 8.925 8.521 8.595 83,701 -0.22(-2.50%)
Jul 06, 2018 8.741 8.962 8.741 8.815 98,873 +0.07(+0.84%)
Jul 05, 2018 8.595 8.815 8.595 8.741 64,279 +0.15(+1.71%)
Jul 03, 2018 8.595 8.595 8.595 0 +0.07(+0.86%)
Jul 02, 2018 8.595 8.815 8.448 8.521 89,377 -0.07(-0.85%)
Jun 29, 2018 8.595 8.962 8.595 8.595 91,338 +0.00(+0.00%)
Jun 28, 2018 8.668 8.815 8.521 8.595 117,894 -0.07(-0.85%)
Jun 27, 2018 9.182 9.623 8.595 8.668 334,795 -0.51(-5.60%)
Jun 26, 2018 9.623 9.633 8.264 9.182 257,963 -0.44(-4.58%)
Jun 25, 2018 9.917 9.990 9.329 9.623 200,373 +0.00(+0.00%)
Jun 22, 2018 9.329 9.917 9.035 9.623 558,745 +0.51(+5.65%)
Jun 21, 2018 9.256 9.329 9.035 9.109 212,075 -0.07(-0.80%)
Jun 20, 2018 8.668 9.182 8.521 9.182 483,589 +0.59(+6.84%)
Jun 19, 2018 8.227 8.668 7.970 8.595 314,434 +0.44(+5.41%)
Jun 18, 2018 7.787 8.301 7.713 8.154 508,191 +0.73(+9.90%)
Jun 15, 2018 7.860 7.419 7.419 353,313 -0.44(-5.61%)
Jun 14, 2018 7.933 8.007 7.713 7.860 167,652 +0.00(+0.00%)
Jun 13, 2018 7.860 8.154 7.640 7.860 412,884 +0.00(+0.00%)
Jun 12, 2018 8.301 8.448 7.860 7.860 142,398 -0.51(-6.14%)
Jun 11, 2018 8.521 8.521 8.227 8.374 98,434 -0.15(-1.72%)
Jun 08, 2018 8.448 8.668 8.301 8.521 118,950 +0.07(+0.87%)
Jun 07, 2018 8.227 8.595 8.154 8.448 222,888 +0.15(+1.77%)
Jun 06, 2018 8.301 8.301 133,707 +0.44(+5.61%)
Jun 05, 2018 8.227 8.227 7.713 7.860 154,667 -0.29(-3.60%)
Jun 04, 2018 8.080 8.227 7.933 8.154 111,769 +0.15(+1.83%)
Jun 01, 2018 8.154 8.227 7.933 8.007 84,187 -0.15(-1.80%)
May 31, 2018 8.154 8.374 8.007 8.154 133,839 +0.00(+0.00%)
May 30, 2018 7.493 8.154 7.419 8.154 247,411 +0.73(+9.90%)
May 29, 2018 7.272 7.419 7.199 7.419 100,853 +0.15(+2.10%)
May 25, 2018 7.266 7.266 7.266 0 -0.15(-2.06%)
May 24, 2018 7.493 7.493 7.200 7.419 98,520 -0.07(-0.98%)
May 23, 2018 7.272 7.493 7.133 7.493 213,017 +0.15(+2.00%)
May 22, 2018 7.217 7.640 7.096 7.346 238,668 +0.12(+1.69%)
May 21, 2018 7.713 7.731 7.056 7.224 575,945 -0.49(-6.34%)
May 18, 2018 8.154 8.154 7.640 7.713 321,723 -0.29(-3.67%)
May 17, 2018 8.227 8.448 8.007 8.007 324,576 -0.59(-6.84%)
May 16, 2018 8.374 8.595 8.301 8.595 196,792 +0.29(+3.54%)
May 15, 2018 8.448 8.595 8.301 8.301 85,873 -0.15(-1.74%)
May 14, 2018 8.668 8.741 8.374 8.448 209,204 -0.22(-2.54%)
May 11, 2018 8.741 8.741 8.595 8.668 71,445 +0.00(+0.00%)
May 10, 2018 8.668 8.741 8.595 8.668 71,496 +0.07(+0.85%)
May 09, 2018 8.595 8.741 8.448 8.595 112,486 +0.00(+0.00%)
May 08, 2018 8.595 8.668 8.374 8.595 64,964 +0.00(+0.00%)
May 07, 2018 8.595 8.741 8.521 8.595 67,322 +0.00(+0.00%)
May 04, 2018 8.374 8.668 8.374 8.595 82,854 +0.22(+2.63%)
May 03, 2018 8.374 8.521 8.227 8.374 68,924 +0.00(+0.00%)
May 02, 2018 8.374 8.374 8.227 8.374 57,727 +0.00(+0.00%)
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.