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 (%)
Jan 31, 2017 16.02 17.13 15.88 16.99 280,717 +0.97(+6.06%)
Jan 30, 2017 16.16 16.36 15.81 16.02 166,709 -0.35(-2.12%)
Jan 27, 2017 16.16 16.57 15.95 16.36 103,242 +0.14(+0.85%)
Jan 26, 2017 17.33 17.40 16.22 16.22 235,792 -0.97(-5.65%)
Jan 25, 2017 16.71 17.33 16.47 17.20 254,762 +0.49(+2.90%)
Jan 24, 2017 15.95 16.71 15.95 16.71 156,781 +0.55(+3.43%)
Jan 23, 2017 16.85 16.92 16.09 16.16 143,986 -0.62(-3.72%)
Jan 20, 2017 16.50 16.92 16.38 16.78 155,170 +0.21(+1.26%)
Jan 19, 2017 16.09 16.64 16.05 16.57 224,297 +0.62(+3.91%)
Jan 18, 2017 15.60 16.09 15.32 15.95 222,443 +0.35(+2.22%)
Jan 17, 2017 15.81 16.16 15.60 15.60 246,470 -0.21(-1.32%)
Jan 13, 2017 15.81 15.81 15.81 0 +0.07(+0.44%)
Jan 12, 2017 16.22 16.22 15.39 15.74 293,113 -0.35(-2.16%)
Jan 11, 2017 15.60 16.16 15.60 16.09 207,968 +0.55(+3.57%)
Jan 10, 2017 16.09 16.43 15.46 15.53 387,316 -0.69(-4.27%)
Jan 09, 2017 16.36 16.50 15.95 16.22 119,629 -0.07(-0.43%)
Jan 06, 2017 16.85 16.85 16.22 16.29 144,473 -0.42(-2.49%)
Jan 05, 2017 16.92 16.99 16.36 16.71 253,823 -0.21(-1.23%)
Jan 04, 2017 16.71 17.20 16.19 16.92 283,716 +0.28(+1.67%)
Jan 03, 2017 15.88 16.64 15.67 16.64 255,556 +0.97(+6.19%)
Dec 30, 2016 15.67 15.67 15.67 0 -0.35(-2.16%)
Dec 29, 2016 16.36 16.54 15.74 16.02 338,819 -0.49(-2.94%)
Dec 28, 2016 16.43 16.71 15.88 16.50 350,359 +0.00(+0.00%)
Dec 27, 2016 16.64 16.88 16.29 16.50 150,368 +0.00(+0.00%)
Dec 23, 2016 16.50 16.50 16.50 0 +0.07(+0.42%)
Dec 22, 2016 16.85 16.99 16.36 16.43 285,794 -0.42(-2.47%)
Dec 21, 2016 16.78 16.92 16.71 16.85 131,043 +0.00(+0.00%)
Dec 20, 2016 16.99 17.02 16.57 16.85 211,016 +0.07(+0.41%)
Dec 19, 2016 17.06 17.40 16.64 16.78 254,661 -0.28(-1.63%)
Dec 16, 2016 17.20 17.54 16.78 17.06 224,217 +0.00(+0.00%)
Dec 15, 2016 16.64 17.54 16.36 17.06 231,553 +0.28(+1.65%)
Dec 14, 2016 17.75 17.82 16.71 16.78 225,071 -0.97(-5.47%)
Dec 13, 2016 17.27 17.89 17.13 17.75 185,557 +0.69(+4.06%)
Dec 12, 2016 19.28 19.28 16.99 17.06 446,784 -1.94(-10.22%)
Dec 09, 2016 18.93 19.28 18.79 19.00 377,940 +0.14(+0.74%)
Dec 08, 2016 18.17 18.93 17.89 18.86 472,814 +0.83(+4.62%)
Dec 07, 2016 17.27 18.24 17.20 18.03 253,722 +0.55(+3.17%)
Dec 06, 2016 16.64 17.75 16.64 17.47 190,009 +0.62(+3.70%)
Dec 05, 2016 16.43 17.33 16.36 16.85 194,784 +0.62(+3.85%)
Dec 02, 2016 15.88 16.71 15.67 16.22 116,270 +0.42(+2.63%)
Dec 01, 2016 16.43 16.85 15.60 15.81 230,881 -0.28(-1.72%)
Nov 30, 2016 16.29 16.64 16.02 16.09 167,579 +0.42(+2.65%)
Nov 29, 2016 16.36 16.36 15.60 15.67 140,632 -0.62(-3.83%)
Nov 28, 2016 17.13 17.13 16.16 16.29 163,101 -0.62(-3.69%)
Nov 25, 2016 16.85 17.13 16.81 16.92 48,044 +0.07(+0.41%)
Nov 23, 2016 16.85 16.85 16.85 0 -0.76(-4.33%)
Nov 22, 2016 18.03 18.03 17.33 17.61 192,289 -0.14(-0.78%)
Nov 21, 2016 17.06 17.82 16.86 17.75 256,263 +0.97(+5.79%)
Nov 18, 2016 16.85 17.06 16.02 16.78 160,489 +0.00(+0.00%)
Nov 17, 2016 17.89 17.89 16.36 16.78 236,116 -0.21(-1.22%)
Nov 16, 2016 17.82 18.30 16.85 16.99 442,597 -0.62(-3.54%)
Nov 15, 2016 17.33 17.96 16.50 17.61 387,413 +0.69(+4.10%)
Nov 14, 2016 16.22 17.20 16.22 16.92 214,106 +0.49(+2.95%)
Nov 11, 2016 16.02 16.43 15.88 16.43 333,356 +0.49(+3.04%)
Nov 10, 2016 15.81 16.57 15.53 15.95 357,448 +0.21(+1.32%)
Nov 09, 2016 14.77 16.09 14.63 15.74 231,897 +0.83(+5.58%)
Nov 08, 2016 15.11 15.25 14.29 14.91 167,501 -0.48(-3.11%)
Nov 07, 2016 15.18 16.00 14.91 15.39 314,398 +0.68(+4.65%)
Nov 04, 2016 14.02 15.25 13.88 14.70 356,859 +0.68(+4.88%)
Nov 03, 2016 13.06 14.77 12.99 14.02 453,149 +0.48(+3.54%)
Nov 02, 2016 14.16 14.16 13.13 13.54 530,329 -0.62(-4.35%)
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.