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 7.125 7.272 6.978 7.272 107,299 +0.19(+2.68%)
Sep 27, 2018 7.052 7.266 6.978 7.083 148,772 +0.03(+0.49%)
Sep 26, 2018 7.346 7.346 6.986 7.048 228,006 -0.28(-3.86%)
Sep 25, 2018 7.493 7.566 7.272 7.331 47,840 -0.09(-1.19%)
Sep 24, 2018 7.566 7.640 7.346 7.419 80,845 -0.15(-1.94%)
Sep 21, 2018 7.419 7.640 7.272 7.566 237,265 +0.15(+1.98%)
Sep 20, 2018 7.125 7.419 7.125 7.419 137,351 +0.22(+3.09%)
Sep 19, 2018 7.199 7.308 7.067 7.197 87,591 +0.14(+2.04%)
Sep 18, 2018 6.990 7.321 6.990 7.053 98,875 -0.10(-1.45%)
Sep 17, 2018 7.161 7.345 6.978 7.156 198,838 -0.12(-1.60%)
Sep 14, 2018 7.346 7.346 6.978 7.272 139,944 -0.07(-1.00%)
Sep 13, 2018 7.346 7.566 7.346 7.346 68,749 +0.00(+0.00%)
Sep 12, 2018 7.346 7.535 7.164 7.346 143,854 +0.00(+0.00%)
Sep 11, 2018 7.419 7.493 7.346 7.346 68,414 -0.15(-1.96%)
Sep 10, 2018 7.493 7.493 7.199 7.493 70,021 +0.29(+4.08%)
Sep 07, 2018 7.419 7.640 7.052 7.199 228,417 -0.29(-3.92%)
Sep 06, 2018 7.787 7.860 7.493 7.493 104,120 -0.37(-4.67%)
Sep 05, 2018 7.860 7.860 7.640 7.860 67,749 +0.00(+0.00%)
Sep 04, 2018 7.933 8.007 7.676 7.860 178,143 -0.07(-0.93%)
Aug 31, 2018 7.933 7.933 7.933 0 -0.15(-1.82%)
Aug 30, 2018 7.640 8.080 7.640 8.080 147,446 +0.37(+4.76%)
Aug 29, 2018 7.713 7.787 7.640 7.713 31,788 +0.15(+1.94%)
Aug 28, 2018 7.566 7.787 7.566 7.566 44,229 +0.00(+0.00%)
Aug 27, 2018 7.860 7.933 7.346 7.566 110,869 -0.29(-3.74%)
Aug 24, 2018 7.566 7.860 7.493 7.860 81,679 +0.29(+3.88%)
Aug 23, 2018 8.007 8.080 7.493 7.566 134,094 -0.44(-5.50%)
Aug 22, 2018 7.787 8.007 7.713 8.007 91,030 +0.22(+2.83%)
Aug 21, 2018 7.493 7.933 7.493 7.787 123,256 +0.22(+2.91%)
Aug 20, 2018 7.125 7.566 7.125 7.566 118,313 +0.44(+6.19%)
Aug 17, 2018 7.272 7.346 7.052 7.125 129,952 -0.12(-1.68%)
Aug 16, 2018 7.052 7.419 7.052 7.247 170,698 +0.21(+3.03%)
Aug 15, 2018 7.199 7.327 7.031 7.034 93,465 -0.16(-2.17%)
Aug 14, 2018 7.346 7.419 7.166 7.190 108,790 -0.16(-2.12%)
Aug 13, 2018 7.493 7.493 7.346 7.346 99,652 -0.15(-1.96%)
Aug 10, 2018 7.493 7.566 7.419 7.493 82,169 -0.07(-0.97%)
Aug 09, 2018 7.272 7.713 7.214 7.566 122,569 +0.30(+4.10%)
Aug 08, 2018 7.327 7.327 7.133 7.268 132,653 +0.00(+0.01%)
Aug 07, 2018 7.346 7.346 7.199 7.267 97,140 -0.08(-1.07%)
Aug 06, 2018 7.493 7.493 7.164 7.346 114,700 -0.07(-0.99%)
Aug 03, 2018 7.713 7.860 7.419 7.419 121,239 -0.22(-2.88%)
Aug 02, 2018 7.272 7.713 7.236 7.640 299,212 +0.65(+9.34%)
Aug 01, 2018 6.978 7.125 6.927 6.987 149,750 +0.02(+0.28%)
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%)
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.