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

Teekay Tankers Ltd (NY: TNK )

55.52 -1.77 (-3.09%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 30, 2008 71.11 72.46 70.10 71.45 34,434 +0.34(+0.47%)
Sep 29, 2008 73.77 73.81 70.01 71.11 27,980 -3.08(-4.15%)
Sep 26, 2008 75.33 75.54 73.77 74.19 0 -2.41(-3.14%)
Sep 25, 2008 75.96 80.14 75.50 76.60 17,207 +1.01(+1.34%)
Sep 24, 2008 74.44 78.45 74.02 75.58 9,636 +1.14(+1.53%)
Sep 23, 2008 79.17 79.38 73.22 74.44 22,537 -5.61(-7.01%)
Sep 22, 2008 80.44 81.24 79.59 80.06 21,479 -1.18(-1.45%)
Sep 19, 2008 76.64 88.62 76.64 81.24 0 +4.94(+6.47%)
Sep 18, 2008 71.19 77.23 69.84 76.30 37,104 +7.05(+10.18%)
Sep 17, 2008 76.34 76.34 69.21 69.25 20,598 -6.08(-8.07%)
Sep 16, 2008 73.26 75.33 71.95 75.33 36,556 +0.93(+1.25%)
Sep 15, 2008 75.96 77.48 73.81 74.40 21,716 -1.65(-2.16%)
Sep 12, 2008 75.92 77.52 74.95 76.05 11,074 -0.72(-0.93%)
Sep 11, 2008 77.61 77.86 75.24 76.76 18,409 -0.55(-0.71%)
Sep 10, 2008 73.39 77.99 72.54 77.31 30,317 +4.98(+6.88%)
Sep 09, 2008 76.26 76.47 72.33 72.33 78,925 -3.59(-4.72%)
Sep 08, 2008 75.96 77.95 74.82 75.92 36,788 +1.52(+2.04%)
Sep 05, 2008 82.00 82.00 73.98 74.40 0 -7.64(-9.31%)
Sep 04, 2008 83.56 84.74 79.68 82.04 37,540 -2.70(-3.19%)
Sep 03, 2008 85.20 85.25 83.64 84.74 28,613 +0.55(+0.65%)
Sep 02, 2008 84.06 85.63 83.47 84.19 35,789 -0.84(-0.99%)
Aug 29, 2008 85.63 85.63 84.36 85.04 12,211 -0.13(-0.15%)
Aug 28, 2008 86.43 86.43 84.19 85.16 30,888 -0.08(-0.10%)
Aug 27, 2008 82.76 85.88 82.21 85.25 46,951 +2.74(+3.32%)
Aug 26, 2008 83.35 83.35 81.07 82.50 17,820 +0.21(+0.26%)
Aug 25, 2008 82.33 83.98 81.87 82.29 41,187 +0.00(+0.00%)
Aug 22, 2008 81.87 82.67 80.73 82.29 33,897 +0.51(+0.62%)
Aug 21, 2008 82.29 82.29 81.11 81.79 25,302 -0.51(-0.62%)
Aug 20, 2008 81.70 82.29 80.90 82.29 13,083 +1.86(+2.31%)
Aug 19, 2008 79.25 82.23 78.54 80.44 14,637 +1.35(+1.71%)
Aug 18, 2008 79.42 82.29 78.16 79.09 20,952 -0.34(-0.43%)
Aug 15, 2008 84.32 84.36 77.78 79.42 0 -4.14(-4.95%)
Aug 14, 2008 81.66 84.15 81.66 83.56 24,151 +0.72(+0.87%)
Aug 13, 2008 84.49 84.49 82.12 82.84 32,883 -4.09(-4.71%)
Aug 12, 2008 86.51 87.15 85.88 86.93 30,865 +0.38(+0.44%)
Aug 11, 2008 86.72 87.40 85.92 86.55 40,718 +1.01(+1.18%)
Aug 08, 2008 87.57 89.04 84.66 85.54 58,382 -1.90(-2.17%)
Aug 07, 2008 89.89 90.35 84.78 87.44 37,986 -2.07(-2.31%)
Aug 06, 2008 88.20 90.56 86.51 89.51 35,684 +3.50(+4.07%)
Aug 05, 2008 89.47 89.97 83.43 86.01 39,423 -3.42(-3.82%)
Aug 04, 2008 93.90 96.51 89.30 89.42 19,843 -4.09(-4.38%)
Aug 01, 2008 96.01 96.56 92.67 93.52 27,491 -2.11(-2.21%)
Jul 31, 2008 92.84 97.99 92.46 95.63 24,027 +1.48(+1.57%)
Jul 30, 2008 92.46 95.50 91.20 94.15 21,775 +1.31(+1.41%)
Jul 29, 2008 92.84 94.57 89.00 92.84 43,724 +3.04(+3.38%)
Jul 28, 2008 90.73 91.83 89.34 89.80 19,837 -0.89(-0.98%)
Jul 25, 2008 90.69 91.37 89.47 90.69 20,957 +2.49(+2.82%)
Jul 24, 2008 92.25 94.95 86.51 88.20 44,508 -4.05(-4.39%)
Jul 23, 2008 92.25 94.83 91.68 92.25 37,657 +0.04(+0.05%)
Jul 22, 2008 91.87 92.55 91.37 92.21 48,611 -0.55(-0.59%)
Jul 21, 2008 92.88 94.19 90.94 92.76 28,790 -0.93(-0.99%)
Jul 18, 2008 94.87 98.03 93.26 93.69 26,567 +0.25(+0.27%)
Jul 17, 2008 94.28 94.95 92.88 93.43 24,387 -1.52(-1.60%)
Jul 16, 2008 95.08 95.71 93.60 94.95 23,193 +0.59(+0.63%)
Jul 15, 2008 94.45 95.71 93.05 94.36 35,840 -0.63(-0.67%)
Jul 14, 2008 105.55 105.55 94.19 95.00 17,769 -2.62(-2.68%)
Jul 11, 2008 92.84 97.61 92.42 97.61 27,889 +3.88(+4.14%)
Jul 10, 2008 91.28 93.94 88.16 93.73 22,254 +3.42(+3.79%)
Jul 09, 2008 94.24 94.24 89.26 90.31 23,477 -3.12(-3.34%)
Jul 08, 2008 87.02 94.24 85.75 93.43 64,322 +6.67(+7.68%)
Jul 07, 2008 86.09 87.36 82.29 86.77 36,021 +0.63(+0.73%)
Jul 04, 2008 87.69 87.69 82.04 86.13 21,656 +0.00(+0.00%)
Jul 03, 2008 87.69 87.69 82.04 86.13 21,656 -2.24(-2.53%)
Jul 02, 2008 99.64 99.64 86.17 88.37 51,592 -5.66(-6.01%)
Jul 01, 2008 98.75 98.75 91.45 94.02 40,038 -3.92(-4.01%)
Jun 30, 2008 97.27 99.76 95.71 97.95 61,171 +0.72(+0.74%)
Jun 27, 2008 89.13 97.23 88.03 97.23 116,382 +7.55(+8.42%)
Jun 26, 2008 91.28 91.58 87.57 89.68 64,483 -1.77(-1.94%)
Jun 25, 2008 91.87 93.39 90.65 91.45 34,048 -0.04(-0.05%)
Jun 24, 2008 94.32 94.66 90.77 91.49 27,206 -3.25(-3.43%)
Jun 23, 2008 98.16 100.19 94.66 94.74 36,336 -3.21(-3.27%)
Jun 20, 2008 96.64 98.79 95.21 97.95 32,210 +0.72(+0.74%)
Jun 19, 2008 98.96 98.96 95.71 97.23 22,321 -0.51(-0.52%)
Jun 18, 2008 98.24 98.37 96.01 97.74 21,847 -0.84(-0.86%)
Jun 17, 2008 99.64 100.78 97.15 98.58 24,284 -1.27(-1.27%)
Jun 16, 2008 92.46 100.23 92.46 99.85 54,455 +7.68(+8.33%)
Jun 13, 2008 88.03 92.17 87.78 92.17 42,215 +5.53(+6.38%)
Jun 12, 2008 91.62 98.58 86.51 86.64 70,579 -3.97(-4.38%)
Jun 11, 2008 87.44 91.15 87.44 90.61 68,263 +3.08(+3.52%)
Jun 10, 2008 88.41 88.71 85.84 87.53 76,110 +0.72(+0.83%)
Jun 09, 2008 88.79 90.31 86.72 86.81 46,407 -3.12(-3.47%)
Jun 06, 2008 95.50 95.50 89.76 89.93 34,225 -1.65(-1.80%)
Jun 05, 2008 89.42 92.29 89.04 91.58 45,342 +1.52(+1.69%)
Jun 04, 2008 92.67 93.98 89.17 90.06 40,768 -2.62(-2.82%)
Jun 03, 2008 95.37 99.05 91.49 92.67 53,152 -0.17(-0.18%)
Jun 02, 2008 92.42 93.81 89.53 92.84 43,795 +0.42(+0.46%)
May 30, 2008 94.02 94.02 91.79 92.42 19,376 -0.38(-0.41%)
May 29, 2008 92.42 94.74 90.14 92.80 27,932 +0.63(+0.69%)
May 28, 2008 90.73 92.17 88.66 92.17 24,751 +0.80(+0.88%)
May 27, 2008 89.47 91.37 84.99 91.37 72,602 +2.36(+2.66%)
May 26, 2008 95.00 95.00 87.06 89.00 0 +0.00(+0.00%)
May 23, 2008 95.00 95.00 87.06 89.00 56,325 -4.26(-4.57%)
May 22, 2008 101.11 101.49 90.52 93.26 72,081 -7.43(-7.38%)
May 21, 2008 96.64 101.28 95.67 100.69 42,399 +2.07(+2.10%)
May 20, 2008 99.47 102.92 97.44 98.62 71,307 -0.80(-0.81%)
May 19, 2008 110.31 110.31 99.17 99.43 82,363 -3.12(-3.05%)
May 16, 2008 101.37 103.10 99.17 102.55 38,829 +2.07(+2.06%)
May 15, 2008 106.09 106.09 99.17 100.48 45,594 +2.32(+2.36%)
May 14, 2008 98.33 101.03 96.51 98.16 70,261 +1.69(+1.75%)
May 13, 2008 90.35 96.98 90.35 96.47 57,282 +6.20(+6.87%)
May 12, 2008 90.31 95.71 89.38 90.27 56,850 -0.04(-0.05%)
May 09, 2008 84.40 90.73 84.23 90.31 31,717 +5.91(+7.00%)
May 08, 2008 83.47 84.66 83.47 84.40 12,832 +0.25(+0.30%)
May 07, 2008 86.30 87.61 83.98 84.15 18,558 -1.65(-1.92%)
May 06, 2008 84.82 88.83 84.49 85.80 21,997 +0.04(+0.05%)
May 05, 2008 85.04 86.09 83.77 85.75 18,575 +1.56(+1.85%)
May 02, 2008 85.84 90.10 83.94 84.19 17,104 +0.00(+0.00%)
May 01, 2008 84.57 86.55 81.53 84.19 18,966 -0.97(-1.14%)
Apr 30, 2008 84.82 88.14 83.60 85.16 15,889 +0.68(+0.80%)
Apr 29, 2008 87.65 87.65 82.42 84.49 21,246 -3.54(-4.03%)
Apr 28, 2008 84.40 88.41 83.52 88.03 40,399 +3.63(+4.30%)
Apr 25, 2008 84.57 85.25 83.94 84.40 28,056 +0.80(+0.96%)
Apr 24, 2008 82.93 84.40 80.60 83.60 24,994 -0.04(-0.05%)
Apr 23, 2008 83.09 84.40 82.29 83.64 25,495 +1.01(+1.23%)
Apr 22, 2008 80.18 82.84 79.89 82.63 32,934 +3.25(+4.09%)
Apr 21, 2008 77.78 80.98 77.14 79.38 23,822 +1.60(+2.06%)
Apr 18, 2008 76.81 78.87 76.30 77.78 39,979 +1.81(+2.39%)
Apr 17, 2008 75.96 77.02 72.80 75.96 26,642 -0.04(-0.06%)
Apr 16, 2008 76.38 80.60 75.54 76.00 48,072 +0.04(+0.06%)
Apr 15, 2008 75.96 77.86 75.62 75.96 18,147 +0.84(+1.12%)
Apr 14, 2008 74.70 76.09 74.70 75.12 14,223 +1.06(+1.42%)
Apr 11, 2008 77.57 78.62 73.56 74.06 13,913 -4.68(-5.95%)
Apr 10, 2008 77.48 78.79 76.43 78.75 15,033 +2.03(+2.64%)
Apr 09, 2008 76.81 77.61 75.79 76.72 22,842 -0.76(-0.98%)
Apr 08, 2008 75.96 78.79 75.03 77.48 24,217 +1.14(+1.49%)
Apr 07, 2008 72.84 78.49 70.64 76.34 64,268 +4.30(+5.98%)
Apr 04, 2008 70.69 72.16 69.72 72.04 84,422 +1.43(+2.03%)
Apr 03, 2008 70.14 71.74 69.89 70.60 82,232 +0.00(+0.00%)
Apr 02, 2008 70.94 71.74 69.25 70.60 67,886 -0.38(-0.54%)
Apr 01, 2008 72.25 75.33 69.55 70.98 114,285 -1.27(-1.75%)
Mar 31, 2008 73.43 77.02 71.74 72.25 247,480 -1.56(-2.12%)
Mar 28, 2008 75.75 75.75 72.84 73.81 47,889 +1.73(+2.40%)
Mar 27, 2008 73.94 75.96 70.90 72.08 18,260 -3.04(-4.04%)
Mar 26, 2008 75.54 76.38 74.15 75.12 21,610 +1.27(+1.71%)
Mar 25, 2008 73.35 73.94 71.83 73.85 9,051 +3.38(+4.79%)
Mar 24, 2008 65.12 71.07 65.12 70.48 11,847 +1.65(+2.39%)
Mar 21, 2008 66.89 69.93 65.83 68.83 11,587 +0.00(+0.00%)
Mar 20, 2008 66.89 69.93 65.83 68.83 11,587 +2.15(+3.23%)
Mar 19, 2008 65.33 67.14 64.78 66.68 15,355 +1.48(+2.27%)
Mar 18, 2008 61.19 65.54 61.15 65.20 17,795 +4.39(+7.22%)
Mar 17, 2008 57.06 62.20 57.06 60.81 18,862 -1.90(-3.03%)
Mar 14, 2008 64.99 64.99 62.20 62.71 15,046 -3.08(-4.68%)
Mar 13, 2008 66.26 66.38 64.99 65.79 7,559 -0.84(-1.27%)
Mar 12, 2008 68.32 68.66 66.17 66.64 5,568 +0.21(+0.32%)
Mar 11, 2008 66.26 67.10 65.20 66.42 9,869 +2.15(+3.35%)
Mar 10, 2008 66.47 66.76 63.51 64.27 14,264 -1.90(-2.87%)
Mar 07, 2008 69.21 70.05 64.40 66.17 36,465 -3.04(-4.39%)
Mar 06, 2008 71.15 71.15 68.79 69.21 11,137 -0.63(-0.91%)
Mar 05, 2008 68.96 70.22 68.79 69.84 13,127 -0.13(-0.18%)
Mar 04, 2008 70.48 71.66 69.21 69.97 43,119 -0.38(-0.54%)
Mar 03, 2008 69.89 71.11 68.96 70.35 32,046 -0.97(-1.36%)
Feb 29, 2008 73.43 73.68 70.64 71.32 48,790 -2.62(-3.54%)
Feb 28, 2008 77.65 77.90 72.42 73.94 26,349 -3.00(-3.89%)
Feb 27, 2008 73.09 77.73 72.80 76.93 16,445 +2.45(+3.29%)
Feb 26, 2008 76.00 76.00 72.80 74.49 24,714 -1.22(-1.62%)
Feb 25, 2008 71.83 76.51 71.83 75.71 39,998 +3.33(+4.61%)
Feb 22, 2008 74.15 74.78 72.38 72.38 31,539 -1.05(-1.44%)
Feb 21, 2008 75.88 76.43 73.43 73.43 41,231 -1.43(-1.92%)
Feb 20, 2008 75.96 75.96 73.26 74.86 9,833 -0.82(-1.09%)
Feb 19, 2008 74.91 76.60 74.49 75.69 26,634 +0.99(+1.33%)
Feb 18, 2008 73.85 75.50 73.81 74.70 0 +0.00(+0.00%)
Feb 15, 2008 73.85 75.50 73.81 74.70 16,397 +0.38(+0.51%)
Feb 14, 2008 72.97 76.76 72.80 74.32 21,563 +1.98(+2.74%)
Feb 13, 2008 72.80 74.70 71.74 72.33 47,818 -1.52(-2.06%)
Feb 12, 2008 74.32 75.54 73.85 73.85 53,244 -0.30(-0.40%)
Feb 11, 2008 73.85 75.84 73.43 74.15 86,324 -0.42(-0.57%)
Feb 08, 2008 74.91 75.96 73.73 74.57 21,691 -0.34(-0.45%)
Feb 07, 2008 76.05 76.76 73.89 74.91 53,150 +1.69(+2.31%)
Feb 06, 2008 78.45 79.68 73.22 73.22 34,572 -4.85(-6.22%)
Feb 05, 2008 79.72 80.31 77.99 78.07 32,975 -2.03(-2.53%)
Feb 04, 2008 83.09 83.09 78.83 80.10 22,487 -2.19(-2.67%)
Feb 01, 2008 80.60 83.56 80.60 82.29 85,092 +2.11(+2.63%)
Jan 31, 2008 77.78 81.53 76.05 80.18 28,056 +1.05(+1.33%)
Jan 30, 2008 76.55 81.07 76.55 79.13 84,523 +2.91(+3.82%)
Jan 29, 2008 72.42 79.68 72.38 76.22 125,896 +4.47(+6.24%)
Jan 28, 2008 69.63 72.54 69.04 71.74 48,292 +2.95(+4.29%)
Jan 25, 2008 68.20 71.02 66.47 68.79 59,524 +1.27(+1.87%)
Jan 24, 2008 64.15 68.07 63.98 67.52 54,405 +4.01(+6.31%)
Jan 23, 2008 62.80 65.92 60.98 63.51 70,685 -0.68(-1.05%)
Jan 22, 2008 57.27 64.57 57.27 64.19 33,737 +0.38(+0.60%)
Jan 21, 2008 63.30 64.48 62.92 63.81 0 +0.00(+0.00%)
Jan 18, 2008 63.30 64.48 62.92 63.81 26,776 +1.10(+1.75%)
Jan 17, 2008 63.85 64.53 61.23 62.71 63,960 -1.77(-2.75%)
Jan 16, 2008 67.52 67.52 62.04 64.48 90,388 -3.17(-4.68%)
Jan 15, 2008 68.79 69.46 65.62 67.65 76,632 -2.41(-3.43%)
Jan 14, 2008 73.18 73.18 68.87 70.05 33,008 -2.74(-3.77%)
Jan 11, 2008 68.70 73.81 68.70 72.80 11,220 +0.38(+0.52%)
Jan 10, 2008 70.39 73.30 68.58 72.42 48,422 +0.25(+0.35%)
Jan 09, 2008 73.56 74.78 65.41 72.16 172,868 -2.74(-3.66%)
Jan 08, 2008 79.46 80.77 73.89 74.91 42,635 -4.56(-5.74%)
Jan 07, 2008 81.24 81.41 72.63 79.46 191,558 -1.39(-1.72%)
Jan 04, 2008 86.51 87.57 76.60 80.86 183,756 -6.84(-7.80%)
Jan 03, 2008 92.21 92.21 87.57 87.69 26,757 -2.62(-2.90%)
Jan 02, 2008 90.82 92.84 88.62 90.31 21,729 -2.53(-2.73%)
Jan 01, 2008 90.52 97.02 90.10 92.84 36,725 +0.00(+0.00%)
Dec 31, 2007 90.52 97.02 90.10 92.84 36,725 +1.60(+1.76%)
Dec 28, 2007 88.62 92.21 87.57 91.24 51,705 +3.67(+4.19%)
Dec 27, 2007 91.53 92.00 87.57 87.57 26,894 -3.80(-4.16%)
Dec 26, 2007 93.26 93.26 89.59 91.37 24,525 -1.90(-2.04%)
Dec 24, 2007 90.52 93.26 89.93 93.26 16,990 +3.38(+3.76%)
Dec 21, 2007 89.04 90.31 87.10 89.89 59,761 +0.84(+0.95%)
Dec 20, 2007 91.96 92.21 87.15 89.04 47,960 -2.74(-2.99%)
Dec 19, 2007 94.95 98.46 89.42 91.79 116,607 -1.90(-2.03%)
Dec 18, 2007 87.27 101.24 84.40 93.69 211,415 +4.22(+4.72%)
Dec 17, 2007 87.74 90.73 87.15 89.47 128,787 +1.69(+1.92%)
Dec 14, 2007 84.78 87.99 83.35 87.78 153,530 +3.33(+3.95%)
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.