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, 2011 24.90 25.31 23.33 23.38 120,343 -1.88(-7.44%)
Sep 29, 2011 26.02 26.32 24.32 25.26 124,224 -0.20(-0.80%)
Sep 28, 2011 27.90 27.90 25.41 25.46 128,966 -2.80(-9.89%)
Sep 27, 2011 28.15 29.17 27.80 28.26 75,513 +0.41(+1.46%)
Sep 26, 2011 27.75 27.95 27.04 27.85 47,105 +0.30(+1.11%)
Sep 23, 2011 26.38 27.70 26.38 27.54 61,684 +1.17(+4.43%)
Sep 22, 2011 27.65 28.00 26.38 26.38 152,408 -2.08(-7.32%)
Sep 21, 2011 29.58 29.98 28.41 28.46 85,011 -1.07(-3.61%)
Sep 20, 2011 30.49 30.85 29.53 29.53 53,852 -0.97(-3.17%)
Sep 19, 2011 30.64 30.64 29.73 30.49 52,138 -0.20(-0.66%)
Sep 16, 2011 31.66 31.71 30.49 30.70 56,970 -0.76(-2.42%)
Sep 15, 2011 30.85 31.51 30.39 31.46 56,958 +0.97(+3.17%)
Sep 14, 2011 30.34 30.80 29.48 30.49 69,668 +0.25(+0.84%)
Sep 13, 2011 29.42 30.34 29.22 30.24 66,074 +1.07(+3.66%)
Sep 12, 2011 28.87 29.68 28.41 29.17 58,902 +0.05(+0.17%)
Sep 09, 2011 29.83 30.14 28.61 29.12 120,211 -0.91(-3.05%)
Sep 08, 2011 31.20 31.76 29.98 30.03 73,264 -1.42(-4.52%)
Sep 07, 2011 30.90 31.56 30.80 31.46 62,112 +1.17(+3.86%)
Sep 06, 2011 30.24 30.64 29.78 30.29 91,321 -0.51(-1.65%)
Sep 02, 2011 30.90 31.25 30.59 30.80 68,891 -0.76(-2.42%)
Sep 01, 2011 32.93 33.49 31.46 31.56 62,875 -1.47(-4.46%)
Aug 31, 2011 34.25 34.91 32.52 33.03 92,099 -1.17(-3.42%)
Aug 30, 2011 32.68 34.51 32.58 34.20 115,692 +1.42(+4.34%)
Aug 29, 2011 31.30 32.93 31.25 32.78 82,583 +1.73(+5.56%)
Aug 26, 2011 30.59 31.30 29.83 31.05 76,247 +0.66(+2.17%)
Aug 25, 2011 31.30 31.81 30.09 30.39 71,579 -0.66(-2.13%)
Aug 24, 2011 30.19 31.15 29.88 31.05 84,319 +0.71(+2.35%)
Aug 23, 2011 31.25 31.41 29.83 30.34 206,773 -0.61(-1.97%)
Aug 22, 2011 32.78 33.03 30.80 30.95 95,597 -0.86(-2.72%)
Aug 19, 2011 32.52 33.44 31.61 31.81 82,524 -0.56(-1.73%)
Aug 18, 2011 33.59 33.59 31.76 32.37 111,474 -2.03(-5.91%)
Aug 17, 2011 34.61 34.81 33.79 34.40 69,150 +0.61(+1.80%)
Aug 16, 2011 34.34 34.48 33.35 33.79 212,956 -0.74(-2.14%)
Aug 15, 2011 34.68 36.21 34.39 34.53 138,984 +0.25(+0.72%)
Aug 12, 2011 33.94 34.93 33.50 34.29 96,942 +0.69(+2.05%)
Aug 11, 2011 31.18 34.38 31.18 33.60 201,909 +2.71(+8.77%)
Aug 10, 2011 32.27 32.81 30.84 30.89 183,080 -2.12(-6.42%)
Aug 09, 2011 32.32 33.55 29.85 33.01 212,693 +2.61(+8.59%)
Aug 08, 2011 32.32 32.71 30.05 30.40 195,961 -3.45(-10.19%)
Aug 05, 2011 34.53 35.81 32.27 33.84 205,316 -0.44(-1.29%)
Aug 04, 2011 36.46 37.04 34.29 34.29 170,599 -2.91(-7.81%)
Aug 03, 2011 38.08 38.28 35.08 37.19 138,045 -0.89(-2.33%)
Aug 02, 2011 40.45 40.84 37.88 38.08 165,954 -3.25(-7.87%)
Aug 01, 2011 41.04 41.87 40.40 41.33 79,709 +0.99(+2.44%)
Jul 29, 2011 39.51 40.45 39.16 40.35 63,793 +0.59(+1.49%)
Jul 28, 2011 39.85 40.89 39.51 39.76 58,381 +0.00(+0.00%)
Jul 27, 2011 40.99 41.23 39.66 39.76 175,518 -1.53(-3.70%)
Jul 26, 2011 41.97 42.27 41.28 41.28 70,220 -0.79(-1.87%)
Jul 25, 2011 42.56 42.71 41.87 42.07 67,671 -0.99(-2.29%)
Jul 22, 2011 42.47 43.33 42.32 43.06 62,488 +0.79(+1.86%)
Jul 21, 2011 42.37 42.67 42.12 42.27 63,975 +0.15(+0.35%)
Jul 20, 2011 42.37 42.71 41.97 42.12 63,293 +0.10(+0.23%)
Jul 19, 2011 42.96 43.55 41.87 42.02 107,963 -0.79(-1.84%)
Jul 18, 2011 43.60 44.14 42.81 42.81 62,060 -1.18(-2.69%)
Jul 15, 2011 43.65 44.24 43.35 43.99 42,158 +0.64(+1.48%)
Jul 14, 2011 44.04 44.28 43.25 43.35 47,057 -0.74(-1.68%)
Jul 13, 2011 43.99 45.08 43.84 44.09 69,982 +0.44(+1.02%)
Jul 12, 2011 43.99 44.24 43.60 43.65 41,720 -0.39(-0.89%)
Jul 11, 2011 44.19 44.34 43.84 44.04 66,698 -0.99(-2.19%)
Jul 08, 2011 45.32 45.51 44.53 45.03 73,372 -0.39(-0.87%)
Jul 07, 2011 45.77 45.82 45.30 45.42 63,659 +0.10(+0.22%)
Jul 06, 2011 45.57 46.55 45.08 45.32 45,244 -0.25(-0.54%)
Jul 05, 2011 45.96 46.06 45.22 45.57 55,683 -0.39(-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.