Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.19 13.87 12.95 13.84 484,680 +0.65(+4.91%)
Sep 29, 2021 13.35 13.39 12.81 13.19 227,311 -0.11(-0.86%)
Sep 28, 2021 13.44 13.65 13.00 13.30 440,706 +0.10(+0.72%)
Sep 27, 2021 12.53 13.45 12.53 13.21 678,981 +1.03(+8.44%)
Sep 24, 2021 11.53 12.50 11.53 12.18 566,086 +0.60(+5.18%)
Sep 23, 2021 11.63 11.68 11.38 11.58 167,341 -0.02(-0.16%)
Sep 22, 2021 11.34 11.81 11.34 11.60 312,870 +0.50(+4.46%)
Sep 21, 2021 10.95 11.22 10.95 11.10 242,582 +0.26(+2.37%)
Sep 20, 2021 11.12 11.12 10.76 10.85 470,388 -0.61(-5.32%)
Sep 17, 2021 11.46 11.61 11.17 11.46 480,614 -0.03(-0.25%)
Sep 16, 2021 11.94 11.99 11.48 11.48 314,269 -0.36(-3.06%)
Sep 15, 2021 11.83 11.92 11.63 11.85 231,660 +0.18(+1.55%)
Sep 14, 2021 11.97 11.97 11.46 11.66 203,759 -0.10(-0.81%)
Sep 13, 2021 11.62 12.07 11.62 11.76 312,904 +0.18(+1.56%)
Sep 10, 2021 11.94 11.94 11.57 11.58 235,155 -0.17(-1.46%)
Sep 09, 2021 11.67 11.89 11.54 11.75 356,012 +0.07(+0.57%)
Sep 08, 2021 11.98 12.18 11.62 11.68 229,145 -0.43(-3.54%)
Sep 07, 2021 11.99 12.50 11.95 12.11 407,915 +0.20(+1.68%)
Sep 03, 2021 11.71 11.93 11.55 11.91 268,018 +0.17(+1.46%)
Sep 02, 2021 11.57 11.92 11.49 11.74 361,105 +0.31(+2.75%)
Sep 01, 2021 11.01 11.52 11.01 11.43 490,727 +0.52(+4.80%)
Aug 31, 2021 10.70 10.96 10.65 10.90 257,537 +0.21(+1.96%)
Aug 30, 2021 10.93 11.04 10.62 10.69 297,876 -0.12(-1.14%)
Aug 27, 2021 10.74 10.94 10.72 10.82 419,239 +0.14(+1.34%)
Aug 26, 2021 10.70 10.85 10.57 10.67 295,538 +0.00(+0.00%)
Aug 25, 2021 10.72 10.76 10.46 10.67 268,568 +0.06(+0.54%)
Aug 24, 2021 10.66 10.82 10.51 10.62 279,162 +0.01(+0.09%)
Aug 23, 2021 10.28 10.65 10.25 10.61 466,748 +0.47(+4.60%)
Aug 20, 2021 10.24 10.35 10.03 10.14 469,563 -0.19(-1.84%)
Aug 19, 2021 10.50 10.61 10.26 10.33 379,897 -0.29(-2.69%)
Aug 18, 2021 10.76 10.87 10.61 10.62 294,132 -0.10(-0.89%)
Aug 17, 2021 10.53 10.94 10.53 10.71 233,449 +0.16(+1.53%)
Aug 16, 2021 10.58 10.66 10.42 10.55 247,189 -0.10(-0.98%)
Aug 13, 2021 10.81 10.83 10.51 10.66 237,613 -0.18(-1.67%)
Aug 12, 2021 11.20 11.21 10.75 10.84 205,080 -0.40(-3.56%)
Aug 11, 2021 10.97 11.25 10.89 11.24 221,387 +0.31(+2.88%)
Aug 10, 2021 10.50 11.00 10.46 10.92 323,797 +0.37(+3.52%)
Aug 09, 2021 10.80 10.91 10.47 10.55 428,482 -0.34(-3.15%)
Aug 06, 2021 10.51 10.99 10.42 10.89 427,210 +0.29(+2.69%)
Aug 05, 2021 11.52 11.52 10.51 10.61 870,930 -0.58(-5.19%)
Aug 04, 2021 11.64 11.76 11.18 11.19 378,387 -0.62(-5.24%)
Aug 03, 2021 11.71 11.88 11.44 11.81 176,413 +0.03(+0.24%)
Aug 02, 2021 12.02 12.31 11.68 11.78 236,132 -0.27(-2.21%)
Jul 30, 2021 12.07 12.26 11.89 12.05 231,425 -0.06(-0.47%)
Jul 29, 2021 11.86 12.39 11.78 12.10 411,994 +0.48(+4.09%)
Jul 28, 2021 11.70 11.81 11.54 11.63 184,679 +0.05(+0.41%)
Jul 27, 2021 11.77 11.77 11.22 11.58 270,895 -0.30(-2.49%)
Jul 26, 2021 11.80 12.26 11.80 11.87 285,084 +0.08(+0.65%)
Jul 23, 2021 11.69 11.91 11.50 11.80 307,591 +0.10(+0.90%)
Jul 22, 2021 11.99 12.06 11.40 11.69 576,920 -0.37(-3.08%)
Jul 21, 2021 11.64 12.16 11.60 12.06 283,608 +0.70(+6.11%)
Jul 20, 2021 11.44 11.48 11.14 11.37 503,034 -0.01(-0.08%)
Jul 19, 2021 11.46 11.57 11.19 11.38 533,502 -0.26(-2.21%)
Jul 16, 2021 12.18 12.24 11.56 11.64 491,782 -0.39(-3.25%)
Jul 15, 2021 12.10 12.33 11.85 12.03 389,120 -0.22(-1.79%)
Jul 14, 2021 12.45 12.72 12.11 12.25 406,068 -0.09(-0.69%)
Jul 13, 2021 12.81 12.81 12.29 12.33 436,981 -0.57(-4.43%)
Jul 12, 2021 12.93 13.09 12.73 12.90 200,805 -0.23(-1.74%)
Jul 09, 2021 13.04 13.30 12.88 13.13 257,194 +0.24(+1.85%)
Jul 08, 2021 12.95 13.05 12.64 12.89 336,280 -0.25(-1.88%)
Jul 07, 2021 13.46 13.53 12.97 13.14 566,054 -0.39(-2.89%)
Jul 06, 2021 13.55 13.81 13.38 13.53 520,281 +0.27(+2.01%)
Jul 02, 2021 12.93 13.47 12.93 13.26 625,841 +0.42(+3.26%)
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.