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 (%)
Oct 31, 2008 46.19 52.04 44.71 51.15 24,433 +4.93(+10.66%)
Oct 30, 2008 46.10 46.29 42.69 46.23 23,139 +2.19(+4.97%)
Oct 29, 2008 38.78 44.04 38.78 44.04 24,348 +5.68(+14.82%)
Oct 28, 2008 41.05 41.05 35.41 38.36 36,256 +0.00(+0.00%)
Oct 27, 2008 40.80 41.05 37.89 38.36 28,524 -2.78(-6.76%)
Oct 24, 2008 41.64 44.00 40.21 41.13 33,254 -4.21(-9.29%)
Oct 23, 2008 45.93 47.79 42.14 45.34 33,403 -0.42(-0.92%)
Oct 22, 2008 48.17 48.83 44.46 45.77 27,400 -3.41(-6.93%)
Oct 21, 2008 49.64 51.37 47.66 49.18 29,063 -1.09(-2.18%)
Oct 20, 2008 46.52 50.52 46.52 50.27 29,443 +5.39(+12.01%)
Oct 17, 2008 45.89 47.79 43.79 44.88 34,139 -0.17(-0.37%)
Oct 16, 2008 43.41 50.78 37.93 45.05 49,164 +1.64(+3.78%)
Oct 15, 2008 52.33 52.33 43.41 43.41 39,486 -9.18(-17.45%)
Oct 14, 2008 56.84 58.94 51.32 52.59 50,766 -2.78(-5.02%)
Oct 13, 2008 46.73 55.36 45.26 55.36 54,091 +10.82(+24.29%)
Oct 10, 2008 39.32 44.63 30.40 44.54 108,738 +3.71(+9.07%)
Oct 09, 2008 45.68 46.61 40.84 40.84 39,189 -5.18(-11.25%)
Oct 08, 2008 48.46 48.46 40.92 46.02 61,361 -4.25(-8.46%)
Oct 07, 2008 56.88 58.78 50.02 50.27 53,011 -6.61(-11.62%)
Oct 06, 2008 63.70 64.00 49.09 56.88 66,363 -8.42(-12.89%)
Oct 03, 2008 67.36 69.72 65.05 65.30 33,288 +1.85(+2.92%)
Oct 02, 2008 69.26 70.98 63.45 63.45 28,504 -6.53(-9.33%)
Oct 01, 2008 70.98 71.11 68.84 69.97 21,537 -1.31(-1.83%)
Sep 30, 2008 70.94 72.29 69.93 71.28 34,515 +0.34(+0.47%)
Sep 29, 2008 73.60 73.64 69.85 70.94 28,045 -3.07(-4.15%)
Sep 26, 2008 75.15 75.36 73.60 74.02 0 -2.40(-3.14%)
Sep 25, 2008 75.78 79.95 75.32 76.42 17,247 +1.01(+1.34%)
Sep 24, 2008 74.27 78.27 73.85 75.41 9,659 +1.14(+1.53%)
Sep 23, 2008 78.98 79.19 73.05 74.27 22,590 -5.60(-7.01%)
Sep 22, 2008 80.25 81.05 79.41 79.87 21,529 -1.18(-1.45%)
Sep 19, 2008 76.46 88.42 76.46 81.05 0 +4.93(+6.47%)
Sep 18, 2008 71.03 77.05 69.68 76.12 37,191 +7.03(+10.18%)
Sep 17, 2008 76.16 76.16 69.05 69.09 20,646 -6.06(-8.07%)
Sep 16, 2008 73.09 75.15 71.78 75.15 36,642 +0.93(+1.25%)
Sep 15, 2008 75.78 77.30 73.64 74.23 21,767 -1.64(-2.16%)
Sep 12, 2008 75.74 77.34 74.77 75.87 11,100 -0.72(-0.93%)
Sep 11, 2008 77.43 77.68 75.07 76.58 18,452 -0.55(-0.71%)
Sep 10, 2008 73.22 77.81 72.37 77.13 30,388 +4.97(+6.88%)
Sep 09, 2008 76.08 76.29 72.16 72.16 79,110 -3.58(-4.72%)
Sep 08, 2008 75.78 77.76 74.65 75.74 36,875 +1.52(+2.04%)
Sep 05, 2008 81.81 81.81 73.81 74.23 0 -7.62(-9.31%)
Sep 04, 2008 83.36 84.54 79.49 81.85 37,628 -2.69(-3.19%)
Sep 03, 2008 85.00 85.05 83.45 84.54 28,680 +0.55(+0.65%)
Sep 02, 2008 83.87 85.43 83.28 83.99 35,873 -0.84(-0.99%)
Aug 29, 2008 85.43 85.43 84.16 84.84 12,240 -0.13(-0.15%)
Aug 28, 2008 86.23 86.23 83.99 84.96 30,960 -0.08(-0.10%)
Aug 27, 2008 82.56 85.68 82.02 85.05 47,061 +2.74(+3.32%)
Aug 26, 2008 83.15 83.15 80.88 82.31 17,862 +0.21(+0.26%)
Aug 25, 2008 82.14 83.78 81.68 82.10 41,284 +0.00(+0.00%)
Aug 22, 2008 81.68 82.48 80.54 82.10 33,977 +0.51(+0.62%)
Aug 21, 2008 82.10 82.10 80.92 81.59 25,362 -0.51(-0.62%)
Aug 20, 2008 81.51 82.10 80.71 82.10 13,113 +1.85(+2.31%)
Aug 19, 2008 79.07 82.04 78.35 80.25 14,671 +1.35(+1.71%)
Aug 18, 2008 79.24 82.10 77.97 78.90 21,001 -0.34(-0.43%)
Aug 15, 2008 84.12 84.16 77.59 79.24 0 -4.13(-4.95%)
Aug 14, 2008 81.47 83.95 81.47 83.36 24,208 +0.72(+0.87%)
Aug 13, 2008 84.29 84.29 81.93 82.65 32,960 -4.08(-4.71%)
Aug 12, 2008 86.31 86.94 85.68 86.73 30,938 +0.38(+0.44%)
Aug 11, 2008 86.52 87.19 85.72 86.35 40,813 +1.01(+1.18%)
Aug 08, 2008 87.36 88.84 84.46 85.34 58,519 -1.89(-2.17%)
Aug 07, 2008 89.68 90.14 84.58 87.24 38,075 -2.06(-2.31%)
Aug 06, 2008 87.99 90.35 86.31 89.30 35,768 +3.49(+4.07%)
Aug 05, 2008 89.26 89.76 83.24 85.80 39,515 -3.41(-3.82%)
Aug 04, 2008 93.68 96.29 89.09 89.22 19,890 -4.08(-4.38%)
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.