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 (%)
Aug 29, 2014 26.06 26.31 26.31 26.31 29,811 +0.19(+0.71%)
Aug 28, 2014 25.94 26.43 25.38 26.12 42,453 +0.06(+0.24%)
Aug 27, 2014 26.37 26.62 25.88 26.06 35,238 -0.43(-1.63%)
Aug 26, 2014 25.88 27.17 25.50 26.49 63,766 +0.74(+2.88%)
Aug 25, 2014 26.18 26.43 25.32 25.75 28,135 -0.37(-1.42%)
Aug 22, 2014 26.06 26.25 25.75 26.12 22,498 -0.12(-0.47%)
Aug 21, 2014 26.31 26.62 25.69 26.25 39,427 -0.06(-0.23%)
Aug 20, 2014 26.62 26.62 26.25 26.31 28,873 -0.56(-2.07%)
Aug 19, 2014 26.92 27.30 26.37 26.86 69,253 -0.19(-0.69%)
Aug 18, 2014 26.25 27.05 26.06 27.05 86,659 +0.99(+3.79%)
Aug 15, 2014 26.62 26.62 25.38 26.06 68,622 -0.43(-1.63%)
Aug 14, 2014 26.12 27.05 26.12 26.49 80,815 +0.43(+1.66%)
Aug 13, 2014 25.63 26.25 25.63 26.06 57,881 +0.49(+1.93%)
Aug 12, 2014 25.81 25.94 25.32 25.57 42,927 -0.43(-1.66%)
Aug 11, 2014 25.20 26.49 25.20 26.00 75,411 +0.80(+3.19%)
Aug 08, 2014 24.58 25.20 24.52 25.20 54,160 +0.56(+2.26%)
Aug 07, 2014 24.83 25.88 24.45 24.64 75,906 -0.31(-1.24%)
Aug 06, 2014 24.45 25.26 24.15 24.95 53,699 +0.12(+0.50%)
Aug 05, 2014 24.95 25.13 24.58 24.83 40,044 -0.25(-0.99%)
Aug 04, 2014 24.89 25.26 24.76 25.07 58,410 +0.19(+0.74%)
Aug 01, 2014 24.58 24.89 24.39 24.89 56,948 +0.31(+1.26%)
Jul 31, 2014 24.70 24.76 24.08 24.58 69,951 -0.37(-1.49%)
Jul 30, 2014 25.20 25.50 24.89 24.95 42,483 -0.25(-0.98%)
Jul 29, 2014 25.07 25.38 24.52 25.20 33,146 +0.12(+0.49%)
Jul 28, 2014 25.32 25.57 24.33 25.07 56,923 -0.31(-1.22%)
Jul 25, 2014 25.57 25.88 25.20 25.38 44,161 -0.37(-1.44%)
Jul 24, 2014 26.80 26.80 25.63 25.75 48,245 -0.99(-3.69%)
Jul 23, 2014 25.94 26.86 25.75 26.74 84,942 +0.86(+3.34%)
Jul 22, 2014 25.26 26.31 25.26 25.88 94,033 +0.62(+2.45%)
Jul 21, 2014 25.26 25.32 24.64 25.26 42,930 +0.00(+0.00%)
Jul 18, 2014 24.02 25.44 23.90 25.26 58,229 +0.93(+3.81%)
Jul 17, 2014 25.01 25.07 23.99 24.33 56,069 -0.74(-2.96%)
Jul 16, 2014 25.26 25.63 24.89 25.07 60,520 -0.06(-0.25%)
Jul 15, 2014 25.56 25.75 24.89 25.13 37,165 -0.37(-1.44%)
Jul 14, 2014 25.07 25.62 24.89 25.50 67,280 +0.61(+2.46%)
Jul 11, 2014 23.97 25.20 23.97 24.89 53,384 +0.74(+3.05%)
Jul 10, 2014 23.91 24.40 23.79 24.15 40,187 -0.31(-1.25%)
Jul 09, 2014 24.52 24.89 24.34 24.46 33,144 -0.06(-0.25%)
Jul 08, 2014 24.64 24.83 23.97 24.52 64,318 -0.18(-0.74%)
Jul 07, 2014 25.01 25.38 24.52 24.70 55,486 -0.61(-2.42%)
Jul 03, 2014 25.62 25.32 25.32 25.32 29,085 -0.43(-1.67%)
Jul 02, 2014 25.99 26.30 25.75 25.75 47,735 -0.43(-1.64%)
Jul 01, 2014 26.11 26.85 26.11 26.18 62,063 -0.12(-0.47%)
Jun 30, 2014 25.99 26.48 25.81 26.30 46,414 +0.12(+0.47%)
Jun 27, 2014 25.87 26.36 25.75 26.18 79,936 -0.12(-0.47%)
Jun 26, 2014 26.42 26.97 25.69 26.30 41,718 -0.06(-0.23%)
Jun 25, 2014 25.62 26.48 25.50 26.36 100,413 +0.43(+1.65%)
Jun 24, 2014 26.85 27.59 25.87 25.93 195,297 -0.80(-2.98%)
Jun 23, 2014 26.18 27.28 25.56 26.73 179,312 +0.67(+2.59%)
Jun 20, 2014 23.42 26.11 23.42 26.05 380,027 +2.57(+10.97%)
Jun 19, 2014 23.91 23.91 23.17 23.48 62,409 -0.31(-1.29%)
Jun 18, 2014 23.66 24.46 23.36 23.79 95,342 +0.00(+0.00%)
Jun 17, 2014 22.93 24.09 22.87 23.79 104,919 +0.86(+3.74%)
Jun 16, 2014 22.80 23.17 22.74 22.93 53,622 +0.06(+0.27%)
Jun 13, 2014 22.56 23.17 22.50 22.87 28,779 +0.25(+1.08%)
Jun 12, 2014 22.99 23.17 22.38 22.62 49,181 -0.37(-1.60%)
Jun 11, 2014 23.48 23.48 22.80 22.99 43,657 -0.67(-2.85%)
Jun 10, 2014 23.23 23.66 22.99 23.66 48,687 +0.98(+4.32%)
Jun 06, 2014 22.93 23.11 22.50 22.68 49,321 +0.25(+1.09%)
Jun 05, 2014 21.39 22.44 21.03 22.44 103,793 +0.98(+4.57%)
Jun 04, 2014 21.09 21.64 20.90 21.46 45,504 +0.25(+1.16%)
Jun 03, 2014 21.46 21.95 21.03 21.21 52,785 -0.37(-1.70%)
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.