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: 4:10 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 29, 2016 7.005 7.174 6.920 7.125 652,093 +0.10(+1.37%)
Jul 28, 2016 7.029 7.101 6.932 7.029 453,125 -0.07(-1.02%)
Jul 27, 2016 7.270 7.343 7.077 7.101 433,603 -0.12(-1.67%)
Jul 26, 2016 7.246 7.294 7.036 7.222 870,352 -0.17(-2.29%)
Jul 25, 2016 7.560 7.608 7.367 7.391 440,846 -0.17(-2.24%)
Jul 22, 2016 7.850 7.850 7.488 7.560 427,765 -0.24(-3.10%)
Jul 21, 2016 7.584 7.826 7.488 7.802 587,834 +0.19(+2.54%)
Jul 20, 2016 7.488 7.705 7.439 7.608 497,969 +0.14(+1.94%)
Jul 19, 2016 7.608 7.681 7.439 7.464 358,077 -0.19(-2.52%)
Jul 18, 2016 7.415 7.657 7.343 7.657 404,766 +0.22(+2.92%)
Jul 15, 2016 7.633 7.633 7.343 7.439 576,517 -0.07(-0.96%)
Jul 14, 2016 7.753 7.874 7.464 7.512 560,254 -0.19(-2.51%)
Jul 13, 2016 7.705 7.922 7.536 7.705 644,952 +0.02(+0.31%)
Jul 12, 2016 7.174 7.850 7.150 7.681 1,072,660 +0.65(+9.28%)
Jul 11, 2016 7.174 7.319 6.980 7.029 729,406 -0.02(-0.34%)
Jul 08, 2016 6.836 7.077 6.739 7.053 735,108 +0.31(+4.66%)
Jul 07, 2016 7.222 7.222 6.715 6.739 1,006,527 -0.48(-6.69%)
Jul 06, 2016 7.005 7.246 6.787 7.222 646,993 +0.14(+2.05%)
Jul 05, 2016 7.319 7.355 6.932 7.077 808,453 -0.34(-4.56%)
Jul 01, 2016 7.222 7.415 7.415 7.415 586,574 +0.22(+3.02%)
Jun 30, 2016 7.415 7.464 7.101 7.198 846,634 -0.24(-3.25%)
Jun 29, 2016 7.560 7.608 7.391 7.439 632,439 +0.05(+0.65%)
Jun 28, 2016 7.246 7.464 7.174 7.391 865,086 +0.36(+5.15%)
Jun 27, 2016 7.512 7.608 6.932 7.029 1,368,203 -0.72(-9.35%)
Jun 24, 2016 7.439 7.826 7.319 7.753 1,725,855 -0.14(-1.83%)
Jun 23, 2016 7.778 7.995 7.754 7.898 661,776 +0.27(+3.48%)
Jun 22, 2016 7.898 7.971 7.608 7.633 596,139 -0.19(-2.47%)
Jun 21, 2016 7.826 7.898 7.608 7.826 520,502 +0.00(+0.00%)
Jun 20, 2016 7.850 8.043 7.705 7.826 838,084 +0.10(+1.25%)
Jun 17, 2016 7.512 7.826 7.488 7.729 987,025 +0.29(+3.90%)
Jun 16, 2016 7.705 7.729 7.319 7.439 1,342,127 -0.27(-3.45%)
Jun 15, 2016 7.971 8.116 7.705 7.705 843,687 -0.27(-3.33%)
Jun 14, 2016 8.212 8.321 7.971 7.971 703,075 -0.24(-2.94%)
Jun 13, 2016 8.309 8.502 8.212 8.212 704,362 -0.24(-2.86%)
Jun 10, 2016 8.744 8.768 8.430 8.454 746,899 -0.39(-4.37%)
Jun 09, 2016 8.937 9.058 8.792 8.840 875,826 -0.24(-2.66%)
Jun 08, 2016 8.913 9.263 8.840 9.082 860,558 +0.27(+3.01%)
Jun 07, 2016 8.913 9.178 8.792 8.816 516,246 -0.02(-0.27%)
Jun 06, 2016 8.526 8.937 8.526 8.840 666,926 +0.34(+3.98%)
Jun 03, 2016 8.478 8.550 8.381 8.502 474,571 +0.00(+0.00%)
Jun 02, 2016 8.333 8.526 8.285 8.502 629,543 +0.10(+1.15%)
Jun 01, 2016 8.454 8.550 8.212 8.406 762,013 -0.14(-1.69%)
May 31, 2016 8.454 8.623 8.406 8.550 944,235 +0.12(+1.43%)
May 27, 2016 8.236 8.430 8.430 8.430 626,651 +0.17(+2.05%)
May 26, 2016 8.285 8.575 8.212 8.261 784,331 +0.00(+0.00%)
May 25, 2016 7.705 8.333 7.705 8.261 1,503,192 +2.10(+34.12%)
May 24, 2016 6.084 6.178 5.933 6.159 1,867,695 +0.11(+1.87%)
May 23, 2016 6.366 6.423 6.027 6.046 3,045,791 -0.32(-5.03%)
May 20, 2016 6.461 6.536 6.272 6.366 2,721,141 -0.36(-5.32%)
May 19, 2016 7.157 7.157 6.592 6.724 2,126,584 -0.60(-8.23%)
May 18, 2016 7.346 7.487 7.271 7.327 858,092 -0.08(-1.02%)
May 17, 2016 7.365 7.610 7.346 7.402 691,849 -0.02(-0.25%)
May 16, 2016 7.497 7.553 7.327 7.421 572,820 -0.02(-0.25%)
May 13, 2016 7.402 7.751 7.384 7.440 893,465 -0.02(-0.25%)
May 12, 2016 7.591 7.760 7.365 7.459 918,898 -0.11(-1.49%)
May 11, 2016 7.534 7.836 7.402 7.572 842,945 +0.02(+0.25%)
May 10, 2016 7.478 7.628 7.346 7.553 921,422 +0.11(+1.52%)
May 09, 2016 6.969 7.459 6.894 7.440 1,121,545 +0.47(+6.76%)
May 06, 2016 6.800 7.101 6.743 6.969 723,001 +0.19(+2.78%)
May 05, 2016 6.950 7.120 6.668 6.781 1,339,994 -0.17(-2.44%)
May 04, 2016 7.176 7.308 6.875 6.950 1,699,749 -0.26(-3.66%)
May 03, 2016 7.440 7.459 7.120 7.214 1,427,106 -0.32(-4.25%)
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.