Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

57.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2017 8.049 8.049 7.806 7.855 189,848 -0.15(-1.82%)
Sep 28, 2017 8.000 8.000 7.903 8.000 154,994 +0.00(+0.00%)
Sep 27, 2017 7.903 8.000 7.758 8.000 219,420 +0.00(+0.00%)
Sep 26, 2017 8.000 8.000 7.758 8.000 130,179 +0.05(+0.61%)
Sep 25, 2017 7.952 8.000 7.806 7.952 141,748 +0.00(+0.00%)
Sep 22, 2017 7.903 7.952 7.806 7.952 185,090 +0.05(+0.61%)
Sep 21, 2017 7.855 7.952 7.806 7.903 324,997 -0.05(-0.61%)
Sep 20, 2017 7.855 7.952 7.709 7.952 283,595 +0.10(+1.23%)
Sep 19, 2017 7.758 7.855 7.515 7.855 270,614 +0.05(+0.62%)
Sep 18, 2017 7.709 7.927 7.612 7.806 287,154 +0.15(+1.90%)
Sep 15, 2017 7.127 7.709 7.030 7.661 809,858 +0.68(+9.72%)
Sep 14, 2017 6.982 6.982 6.885 6.982 81,674 +0.10(+1.41%)
Sep 13, 2017 6.933 7.030 6.812 6.885 134,578 -0.05(-0.70%)
Sep 12, 2017 6.836 7.030 6.758 6.933 180,240 +0.05(+0.70%)
Sep 11, 2017 6.836 6.982 6.642 6.885 184,369 +0.10(+1.43%)
Sep 08, 2017 6.933 6.933 6.642 6.788 143,668 -0.15(-2.10%)
Sep 07, 2017 6.836 6.933 6.788 6.933 125,660 +0.15(+2.14%)
Sep 06, 2017 6.788 6.788 6.642 6.788 186,793 +0.00(+0.00%)
Sep 05, 2017 6.836 6.933 6.739 6.788 190,612 -0.05(-0.71%)
Sep 01, 2017 6.836 6.933 6.739 6.836 201,736 +0.00(+0.00%)
Aug 31, 2017 6.836 7.079 6.788 6.836 227,244 +0.05(+0.71%)
Aug 30, 2017 6.933 7.030 6.739 6.788 253,976 -0.15(-2.10%)
Aug 29, 2017 7.030 7.224 6.788 6.933 289,192 -0.19(-2.72%)
Aug 28, 2017 7.370 7.515 7.079 7.127 163,448 -0.24(-3.29%)
Aug 25, 2017 7.127 7.418 7.079 7.370 210,568 +0.19(+2.70%)
Aug 24, 2017 7.176 7.467 7.030 7.176 216,282 -0.05(-0.67%)
Aug 23, 2017 6.982 7.515 6.836 7.224 212,683 +0.19(+2.76%)
Aug 22, 2017 6.885 7.030 6.691 7.030 207,993 +0.29(+4.32%)
Aug 21, 2017 7.079 7.224 6.642 6.739 316,575 -0.29(-4.14%)
Aug 18, 2017 7.030 7.370 6.982 7.030 377,765 -0.05(-0.68%)
Aug 17, 2017 7.176 7.321 7.030 7.079 417,791 -0.10(-1.35%)
Aug 16, 2017 7.467 7.515 7.127 7.176 355,197 -0.34(-4.52%)
Aug 15, 2017 7.612 7.661 7.418 7.515 233,069 -0.05(-0.64%)
Aug 14, 2017 7.515 8.436 7.273 7.564 581,517 +0.15(+1.96%)
Aug 11, 2017 7.564 7.661 7.418 7.418 365,899 -0.15(-1.92%)
Aug 10, 2017 7.709 7.855 7.564 7.564 331,779 +0.97(+14.71%)
Aug 09, 2017 6.841 6.841 6.594 6.594 387,242 -0.21(-3.03%)
Aug 08, 2017 6.882 6.944 6.800 6.800 330,817 -0.08(-1.20%)
Aug 07, 2017 7.171 7.171 6.882 6.882 223,904 -0.16(-2.34%)
Aug 04, 2017 7.130 6.924 7.047 258,529 +0.16(+2.40%)
Aug 03, 2017 7.171 7.171 6.841 6.882 540,007 -0.16(-2.34%)
Aug 02, 2017 7.130 7.212 7.047 7.047 335,511 -0.12(-1.72%)
Aug 01, 2017 7.418 7.418 7.171 7.171 146,225 -0.25(-3.33%)
Jul 31, 2017 7.377 7.542 7.212 7.418 352,982 +0.12(+1.69%)
Jul 28, 2017 7.253 7.377 7.253 7.295 257,282 +0.04(+0.57%)
Jul 27, 2017 7.295 7.336 7.212 7.253 304,120 +0.08(+1.15%)
Jul 26, 2017 7.212 7.253 7.089 7.171 185,701 -0.04(-0.57%)
Jul 25, 2017 7.253 7.295 7.171 7.212 158,146 +0.04(+0.57%)
Jul 24, 2017 7.047 7.212 7.006 7.171 152,063 +0.08(+1.16%)
Jul 21, 2017 7.295 7.377 7.006 7.089 378,222 -0.12(-1.71%)
Jul 20, 2017 7.336 7.377 7.089 7.212 161,108 -0.04(-0.57%)
Jul 19, 2017 7.006 7.418 7.006 7.253 348,356 +0.29(+4.14%)
Jul 18, 2017 7.006 7.130 6.841 6.965 346,805 +0.08(+1.20%)
Jul 17, 2017 7.089 7.212 6.882 6.882 322,970 -0.21(-2.91%)
Jul 14, 2017 7.089 7.212 7.047 7.089 155,450 -0.04(-0.58%)
Jul 13, 2017 7.047 7.253 7.047 7.130 144,873 +0.08(+1.17%)
Jul 12, 2017 7.212 7.377 7.047 7.047 254,375 -0.08(-1.16%)
Jul 11, 2017 7.130 7.212 7.089 7.130 203,229 +0.00(+0.00%)
Jul 10, 2017 7.130 7.253 7.089 7.130 145,729 -0.04(-0.57%)
Jul 07, 2017 7.377 7.418 7.171 7.171 204,898 -0.16(-2.25%)
Jul 06, 2017 7.665 7.707 7.336 7.336 166,763 -0.29(-3.78%)
Jul 05, 2017 7.748 7.789 7.459 7.624 185,416 -0.16(-2.12%)
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.