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 (%)
Sep 28, 2018 7.142 7.289 6.995 7.289 107,048 +0.19(+2.68%)
Sep 27, 2018 7.068 7.283 6.995 7.099 148,424 +0.03(+0.49%)
Sep 26, 2018 7.363 7.363 7.002 7.065 227,472 -0.28(-3.86%)
Sep 25, 2018 7.510 7.584 7.289 7.348 47,728 -0.09(-1.19%)
Sep 24, 2018 7.584 7.658 7.363 7.437 80,656 -0.15(-1.94%)
Sep 21, 2018 7.437 7.658 7.289 7.584 236,710 +0.15(+1.98%)
Sep 20, 2018 7.142 7.437 7.142 7.437 137,030 +0.22(+3.09%)
Sep 19, 2018 7.216 7.325 7.083 7.214 87,386 +0.14(+2.04%)
Sep 18, 2018 7.007 7.338 7.007 7.069 98,644 -0.10(-1.45%)
Sep 17, 2018 7.178 7.362 6.995 7.173 198,373 -0.12(-1.60%)
Sep 14, 2018 7.363 7.363 6.995 7.289 139,617 -0.07(-1.00%)
Sep 13, 2018 7.363 7.584 7.363 7.363 68,588 +0.00(+0.00%)
Sep 12, 2018 7.363 7.553 7.181 7.363 143,518 +0.00(+0.00%)
Sep 11, 2018 7.437 7.510 7.363 7.363 68,254 -0.15(-1.96%)
Sep 10, 2018 7.510 7.510 7.216 7.510 69,858 +0.29(+4.08%)
Sep 07, 2018 7.437 7.658 7.068 7.216 227,882 -0.29(-3.92%)
Sep 06, 2018 7.805 7.878 7.510 7.510 103,877 -0.37(-4.67%)
Sep 05, 2018 7.878 7.878 7.658 7.878 67,590 +0.00(+0.00%)
Sep 04, 2018 7.952 8.026 7.694 7.878 177,727 -0.07(-0.93%)
Aug 31, 2018 7.952 7.952 7.952 0 -0.15(-1.82%)
Aug 30, 2018 7.658 8.099 7.658 8.099 147,102 +0.37(+4.76%)
Aug 29, 2018 7.731 7.805 7.658 7.731 31,713 +0.15(+1.94%)
Aug 28, 2018 7.584 7.805 7.584 7.584 44,126 +0.00(+0.00%)
Aug 27, 2018 7.878 7.952 7.363 7.584 110,610 -0.29(-3.74%)
Aug 24, 2018 7.584 7.878 7.510 7.878 81,488 +0.29(+3.88%)
Aug 23, 2018 8.026 8.099 7.510 7.584 133,780 -0.44(-5.50%)
Aug 22, 2018 7.805 8.026 7.731 8.026 90,817 +0.22(+2.83%)
Aug 21, 2018 7.510 7.952 7.510 7.805 122,967 +0.22(+2.91%)
Aug 20, 2018 7.142 7.584 7.142 7.584 118,036 +0.44(+6.19%)
Aug 17, 2018 7.289 7.363 7.068 7.142 129,648 -0.12(-1.68%)
Aug 16, 2018 7.068 7.437 7.068 7.264 170,298 +0.21(+3.03%)
Aug 15, 2018 7.216 7.344 7.047 7.051 93,247 -0.16(-2.17%)
Aug 14, 2018 7.363 7.437 7.183 7.207 108,536 -0.16(-2.12%)
Aug 13, 2018 7.510 7.510 7.363 7.363 99,419 -0.15(-1.96%)
Aug 10, 2018 7.510 7.584 7.437 7.510 81,977 -0.07(-0.97%)
Aug 09, 2018 7.289 7.731 7.230 7.584 122,283 +0.30(+4.10%)
Aug 08, 2018 7.344 7.344 7.150 7.285 132,342 +0.00(+0.01%)
Aug 07, 2018 7.363 7.363 7.216 7.284 96,913 -0.08(-1.07%)
Aug 06, 2018 7.510 7.510 7.180 7.363 114,432 -0.07(-0.99%)
Aug 03, 2018 7.731 7.878 7.437 7.437 120,956 -0.22(-2.88%)
Aug 02, 2018 7.289 7.731 7.253 7.658 298,512 +0.65(+9.34%)
Aug 01, 2018 6.995 7.142 6.943 7.004 149,400 +0.02(+0.28%)
Jul 31, 2018 7.251 7.355 6.929 6.984 282,215 -0.25(-3.52%)
Jul 30, 2018 7.363 7.436 7.179 7.239 164,492 -0.05(-0.70%)
Jul 27, 2018 7.584 7.658 7.289 7.289 233,247 -0.29(-3.88%)
Jul 26, 2018 7.584 7.731 7.510 7.584 136,333 +0.00(+0.00%)
Jul 25, 2018 7.437 7.657 7.363 7.584 160,327 +0.15(+1.98%)
Jul 24, 2018 7.584 7.584 7.363 7.437 219,932 -0.07(-0.98%)
Jul 23, 2018 7.878 7.878 7.437 7.510 191,446 -0.15(-1.92%)
Jul 20, 2018 7.731 8.099 7.584 7.658 154,821 -0.07(-0.95%)
Jul 19, 2018 7.878 8.026 7.731 7.731 147,832 -0.15(-1.87%)
Jul 18, 2018 7.805 8.026 7.731 7.878 82,671 +0.15(+1.90%)
Jul 17, 2018 7.952 7.952 7.731 7.731 110,659 -0.22(-2.78%)
Jul 16, 2018 8.320 8.320 7.952 7.952 108,024 -0.29(-3.57%)
Jul 13, 2018 8.247 8.320 8.247 8.247 44,160 -0.07(-0.88%)
Jul 12, 2018 8.762 8.762 8.247 8.320 123,039 -0.37(-4.24%)
Jul 11, 2018 8.688 8.836 8.615 8.688 130,369 -0.15(-1.67%)
Jul 10, 2018 8.615 8.983 8.615 8.836 101,272 +0.22(+2.56%)
Jul 09, 2018 8.836 8.946 8.541 8.615 83,506 -0.22(-2.50%)
Jul 06, 2018 8.762 8.983 8.762 8.836 98,642 +0.07(+0.84%)
Jul 05, 2018 8.615 8.836 8.615 8.762 64,129 +0.15(+1.71%)
Jul 03, 2018 8.615 8.615 8.615 0 +0.07(+0.86%)
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.