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 31, 2019 9.315 9.468 9.086 9.392 147,329 +0.08(+0.82%)
Jul 30, 2019 8.857 9.544 8.781 9.315 142,898 +0.38(+4.27%)
Jul 29, 2019 9.544 9.621 8.857 8.934 171,974 -0.61(-6.40%)
Jul 26, 2019 9.392 9.697 9.392 9.544 86,895 +0.00(+0.00%)
Jul 25, 2019 10.08 10.12 9.468 9.544 100,694 -0.53(-5.30%)
Jul 24, 2019 9.544 10.16 9.392 10.08 172,739 +0.46(+4.76%)
Jul 23, 2019 9.544 9.774 9.468 9.621 111,190 +0.08(+0.80%)
Jul 22, 2019 9.544 9.850 9.468 9.544 105,891 -0.08(-0.79%)
Jul 19, 2019 9.774 9.774 9.544 9.621 102,009 -0.08(-0.79%)
Jul 18, 2019 9.468 10.00 9.468 9.697 202,836 +0.23(+2.42%)
Jul 17, 2019 10.16 10.31 9.468 9.468 170,585 -0.61(-6.06%)
Jul 16, 2019 10.23 10.31 9.926 10.08 181,278 -0.08(-0.75%)
Jul 15, 2019 10.61 10.61 10.08 10.16 132,739 -0.38(-3.62%)
Jul 12, 2019 10.31 10.61 10.16 10.54 202,420 +0.15(+1.47%)
Jul 11, 2019 10.23 10.38 10.08 10.38 176,818 +0.23(+2.26%)
Jul 10, 2019 9.926 10.16 9.774 10.16 156,680 +0.23(+2.31%)
Jul 09, 2019 10.00 10.00 9.697 9.926 133,628 +0.00(+0.00%)
Jul 08, 2019 9.621 9.926 9.621 9.926 128,438 +0.15(+1.56%)
Jul 05, 2019 9.315 9.774 9.239 9.774 125,176 +0.46(+4.92%)
Jul 03, 2019 9.315 9.621 9.315 9.315 79,980 -0.15(-1.61%)
Jul 02, 2019 9.697 9.697 9.239 9.468 118,339 -0.08(-0.80%)
Jul 01, 2019 9.774 10.08 9.468 9.544 209,126 -0.23(-2.34%)
Jun 28, 2019 9.315 9.774 9.163 9.774 356,855 +0.46(+4.92%)
Jun 27, 2019 8.781 9.315 8.781 9.315 197,823 +0.46(+5.17%)
Jun 26, 2019 8.399 8.934 8.399 8.857 88,401 +0.53(+6.42%)
Jun 25, 2019 8.552 8.628 8.323 8.323 106,879 -0.23(-2.68%)
Jun 24, 2019 8.781 8.934 8.552 8.552 120,279 -0.31(-3.45%)
Jun 21, 2019 9.010 9.125 8.781 8.857 95,604 -0.31(-3.33%)
Jun 20, 2019 9.086 9.315 8.934 9.163 191,704 +0.08(+0.84%)
Jun 19, 2019 8.857 9.315 8.705 9.086 140,150 +0.23(+2.59%)
Jun 18, 2019 8.628 9.010 8.476 8.857 104,749 +0.31(+3.57%)
Jun 17, 2019 8.323 8.628 8.170 8.552 70,849 +0.23(+2.75%)
Jun 14, 2019 8.476 8.552 8.246 8.323 60,676 -0.23(-2.68%)
Jun 13, 2019 8.399 8.786 8.285 8.552 135,681 +0.38(+4.67%)
Jun 12, 2019 8.399 8.476 8.017 8.170 180,094 -0.31(-3.60%)
Jun 11, 2019 8.628 8.697 8.246 8.476 84,068 -0.15(-1.77%)
Jun 10, 2019 8.552 8.705 8.476 8.628 81,431 +0.31(+3.67%)
Jun 07, 2019 8.246 8.781 8.170 8.323 122,845 +0.08(+0.93%)
Jun 06, 2019 8.017 8.399 8.017 8.246 95,458 +0.15(+1.89%)
Jun 05, 2019 8.857 8.931 7.865 8.094 236,308 -0.69(-7.83%)
Jun 04, 2019 8.628 9.010 8.628 8.781 144,394 +0.15(+1.77%)
Jun 03, 2019 8.399 8.857 8.399 8.628 172,140 +0.08(+0.89%)
May 31, 2019 8.857 8.857 8.246 8.552 271,963 -0.46(-5.08%)
May 30, 2019 8.781 9.163 8.781 9.010 121,200 +0.00(+0.00%)
May 29, 2019 9.315 9.468 8.705 9.010 205,090 -0.38(-4.07%)
May 28, 2019 9.468 9.850 9.315 9.392 111,747 -0.23(-2.38%)
May 24, 2019 9.163 9.621 9.163 9.621 112,198 +0.31(+3.28%)
May 23, 2019 9.926 10.16 9.086 9.315 384,479 -0.99(-9.63%)
May 22, 2019 10.69 10.69 10.23 10.31 175,318 -0.31(-2.88%)
May 21, 2019 10.54 10.77 10.50 10.61 151,513 +0.00(+0.00%)
May 20, 2019 10.54 10.69 10.23 10.61 195,045 +0.23(+2.21%)
May 17, 2019 10.54 10.77 10.16 10.38 157,604 -0.31(-2.86%)
May 16, 2019 10.69 10.84 10.46 10.69 271,911 +0.00(+0.00%)
May 15, 2019 9.544 10.77 9.468 10.69 633,072 +1.15(+12.00%)
May 14, 2019 9.392 9.697 9.163 9.544 399,213 +0.38(+4.17%)
May 13, 2019 9.544 9.544 8.857 9.163 221,001 -0.38(-4.00%)
May 10, 2019 9.086 9.544 9.010 9.544 406,189 +0.61(+6.84%)
May 09, 2019 8.857 9.086 8.857 8.934 171,477 +0.00(+0.00%)
May 08, 2019 8.934 9.163 8.895 8.934 155,950 -0.08(-0.85%)
May 07, 2019 9.086 9.239 8.934 9.010 245,787 -0.15(-1.67%)
May 06, 2019 9.010 9.315 8.857 9.163 192,145 -0.15(-1.64%)
May 03, 2019 9.086 9.544 9.010 9.315 361,334 +0.31(+3.39%)
May 02, 2019 8.246 9.010 8.170 9.010 762,283 +0.76(+9.26%)
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.