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 (%)
Mar 31, 2020 22.76 22.80 20.76 21.18 1,687,871 -1.89(-8.21%)
Mar 30, 2020 22.85 23.99 21.79 23.07 2,131,276 +2.16(+10.34%)
Mar 27, 2020 18.77 21.58 18.39 20.91 1,364,185 +1.60(+8.28%)
Mar 26, 2020 18.89 19.37 17.71 19.31 1,372,296 +0.67(+3.57%)
Mar 25, 2020 20.37 20.88 18.43 18.64 1,108,538 -1.35(-6.76%)
Mar 24, 2020 19.04 20.08 18.32 20.00 1,315,248 +1.93(+10.70%)
Mar 23, 2020 15.74 18.57 15.59 18.06 1,487,254 +2.58(+16.67%)
Mar 20, 2020 16.19 16.85 15.13 15.48 1,869,638 -0.51(-3.21%)
Mar 19, 2020 15.70 16.41 14.65 16.00 1,020,122 -0.21(-1.29%)
Mar 18, 2020 15.67 16.64 14.82 16.21 1,065,303 -0.63(-3.73%)
Mar 17, 2020 16.98 17.35 15.71 16.84 1,166,643 +0.10(+0.63%)
Mar 16, 2020 16.89 17.47 15.49 16.73 1,308,462 -1.96(-10.49%)
Mar 13, 2020 17.24 18.75 16.88 18.69 1,412,809 +2.96(+18.83%)
Mar 12, 2020 15.64 18.70 15.33 15.73 1,462,463 -1.10(-6.51%)
Mar 11, 2020 19.13 19.64 16.14 16.83 1,862,446 -2.34(-12.22%)
Mar 10, 2020 15.11 19.63 14.85 19.17 2,407,771 +5.04(+35.65%)
Mar 09, 2020 13.59 15.23 13.59 14.13 1,724,504 +0.58(+4.29%)
Mar 06, 2020 13.59 14.02 13.15 13.55 653,527 -0.39(-2.80%)
Mar 05, 2020 14.38 14.51 13.45 13.94 963,622 -0.98(-6.57%)
Mar 04, 2020 14.86 15.31 14.52 14.92 423,382 +0.34(+2.35%)
Mar 03, 2020 15.87 15.91 14.35 14.58 932,211 -1.39(-8.71%)
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.