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 (%)
Sep 30, 2020 10.42 10.76 10.30 10.32 481,861 +0.00(+0.00%)
Sep 29, 2020 10.22 10.46 10.02 10.32 431,053 +0.11(+1.12%)
Sep 28, 2020 10.24 10.36 9.913 10.21 405,754 +0.10(+1.04%)
Sep 25, 2020 9.951 10.45 9.922 10.10 460,084 +0.20(+2.02%)
Sep 24, 2020 9.932 10.13 9.446 9.903 536,286 -0.02(-0.19%)
Sep 23, 2020 10.37 10.56 9.570 9.922 589,540 -0.43(-4.14%)
Sep 22, 2020 10.79 10.90 10.19 10.35 799,546 -0.38(-3.55%)
Sep 21, 2020 11.28 11.30 10.58 10.73 628,600 -0.83(-7.17%)
Sep 18, 2020 11.65 11.83 11.48 11.56 425,743 -0.05(-0.41%)
Sep 17, 2020 11.72 12.06 11.52 11.61 282,866 -0.11(-0.98%)
Sep 16, 2020 11.81 12.17 11.70 11.72 632,890 -0.10(-0.89%)
Sep 15, 2020 12.67 12.67 11.71 11.83 691,885 -0.77(-6.12%)
Sep 14, 2020 12.24 12.74 12.06 12.60 567,009 +0.55(+4.59%)
Sep 11, 2020 11.79 12.57 11.70 12.05 956,715 +0.39(+3.35%)
Sep 10, 2020 11.62 11.67 11.43 11.66 435,403 +0.03(+0.25%)
Sep 09, 2020 11.57 11.88 11.45 11.63 465,322 +0.22(+1.92%)
Sep 08, 2020 11.06 11.60 10.84 11.41 868,796 +0.34(+3.10%)
Sep 04, 2020 10.86 11.10 10.46 11.06 738,172 +0.22(+2.02%)
Sep 03, 2020 10.95 11.18 10.66 10.85 676,545 -0.23(-2.06%)
Sep 02, 2020 11.43 11.44 10.63 11.07 1,105,121 -0.57(-4.91%)
Sep 01, 2020 11.86 11.94 11.57 11.65 492,168 -0.30(-2.47%)
Aug 31, 2020 11.74 12.13 11.58 11.94 619,727 +0.20(+1.70%)
Aug 28, 2020 11.09 11.75 10.93 11.74 814,625 +0.55(+4.94%)
Aug 27, 2020 11.52 11.52 11.00 11.19 883,121 -0.40(-3.45%)
Aug 26, 2020 12.00 12.10 11.33 11.59 1,527,779 -0.50(-4.10%)
Aug 25, 2020 12.29 12.46 11.95 12.08 523,366 -0.20(-1.63%)
Aug 24, 2020 12.41 12.51 12.03 12.28 452,209 -0.09(-0.69%)
Aug 21, 2020 12.38 12.51 12.21 12.37 605,114 -0.06(-0.46%)
Aug 20, 2020 12.39 12.60 12.21 12.43 609,596 -0.10(-0.76%)
Aug 19, 2020 12.85 12.96 12.38 12.52 736,211 -0.43(-3.31%)
Aug 18, 2020 13.43 13.55 12.76 12.95 856,571 -0.49(-3.61%)
Aug 17, 2020 13.71 13.90 13.41 13.44 777,023 -0.53(-3.82%)
Aug 14, 2020 13.43 14.06 12.76 13.97 1,596,381 -0.22(-1.54%)
Aug 13, 2020 14.43 15.04 13.97 14.19 1,888,520 -0.95(-6.29%)
Aug 12, 2020 14.82 15.23 14.57 15.14 556,533 +0.41(+2.78%)
Aug 11, 2020 14.77 15.52 14.61 14.73 967,990 +0.22(+1.51%)
Aug 10, 2020 15.00 15.12 14.13 14.51 1,027,602 -0.30(-1.99%)
Aug 07, 2020 14.34 14.82 14.28 14.81 495,160 +0.33(+2.30%)
Aug 06, 2020 14.85 14.96 14.39 14.47 463,039 -0.33(-2.25%)
Aug 05, 2020 14.92 15.01 14.50 14.81 467,999 +0.11(+0.78%)
Aug 04, 2020 14.25 14.85 14.20 14.69 484,596 +0.34(+2.39%)
Aug 03, 2020 14.26 14.39 14.05 14.35 456,772 +0.10(+0.67%)
Jul 31, 2020 14.49 14.50 13.92 14.25 750,039 -0.15(-1.06%)
Jul 30, 2020 14.76 14.76 14.24 14.41 728,741 -0.41(-2.76%)
Jul 29, 2020 13.99 14.98 13.99 14.82 1,080,152 +0.81(+5.78%)
Jul 28, 2020 13.95 14.08 13.74 14.01 625,601 +0.00(+0.00%)
Jul 27, 2020 13.97 14.09 13.44 14.01 752,235 +0.20(+1.45%)
Jul 24, 2020 13.07 14.12 13.05 13.81 1,779,952 +0.74(+5.68%)
Jul 23, 2020 12.69 13.14 12.52 13.06 598,759 +0.31(+2.46%)
Jul 22, 2020 12.46 12.80 12.36 12.75 573,723 +0.10(+0.75%)
Jul 21, 2020 12.76 13.01 12.55 12.65 709,036 -0.10(-0.75%)
Jul 20, 2020 12.57 12.79 12.14 12.75 1,167,218 +0.20(+1.59%)
Jul 17, 2020 12.89 13.22 12.54 12.55 970,997 -0.17(-1.35%)
Jul 16, 2020 13.08 13.19 12.64 12.72 1,011,541 -0.39(-2.98%)
Jul 15, 2020 12.76 13.24 12.74 13.11 797,377 +0.60(+4.79%)
Jul 14, 2020 12.27 12.76 12.22 12.51 827,216 +0.12(+1.00%)
Jul 13, 2020 12.85 13.24 12.39 12.39 1,114,547 -0.27(-2.11%)
Jul 10, 2020 11.90 12.90 11.90 12.65 989,271 +0.79(+6.66%)
Jul 09, 2020 12.74 12.74 11.84 11.86 988,396 -0.78(-6.17%)
Jul 08, 2020 12.65 12.92 12.40 12.65 730,951 +0.33(+2.71%)
Jul 07, 2020 12.62 12.76 12.24 12.31 669,477 -0.49(-3.79%)
Jul 06, 2020 12.26 13.03 12.15 12.80 987,691 +0.89(+7.43%)
Jul 02, 2020 12.66 12.67 11.90 11.91 1,413,334 -0.55(-4.43%)
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.