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 (%)
Apr 28, 2017 14.54 14.68 14.33 14.40 125,345 +0.00(+0.00%)
Apr 27, 2017 14.26 14.47 14.19 14.40 71,974 +0.00(+0.00%)
Apr 26, 2017 14.26 14.54 14.12 14.40 121,689 +0.14(+0.98%)
Apr 25, 2017 14.40 14.75 14.26 14.26 104,206 -0.14(-0.98%)
Apr 24, 2017 14.33 14.60 14.26 14.40 108,281 +0.14(+0.98%)
Apr 21, 2017 14.26 14.54 14.19 14.26 82,509 -0.07(-0.49%)
Apr 20, 2017 14.12 14.89 14.05 14.33 288,659 +0.35(+2.51%)
Apr 19, 2017 14.26 14.33 13.91 13.98 149,576 -0.21(-1.49%)
Apr 18, 2017 14.05 14.26 14.05 14.19 130,209 +0.00(+0.00%)
Apr 17, 2017 14.12 14.26 14.05 14.19 78,503 +0.00(+0.00%)
Apr 13, 2017 14.33 14.40 14.05 14.19 146,817 -0.07(-0.49%)
Apr 12, 2017 14.61 14.75 14.12 14.26 152,389 -0.35(-2.40%)
Apr 11, 2017 14.26 14.82 14.19 14.61 125,814 +0.28(+1.96%)
Apr 10, 2017 14.19 14.75 14.15 14.33 168,570 +0.21(+1.49%)
Apr 07, 2017 14.54 14.54 14.05 14.12 94,676 -0.42(-2.90%)
Apr 06, 2017 13.91 14.54 13.77 14.54 188,514 +0.77(+5.61%)
Apr 05, 2017 14.47 14.68 13.77 13.77 273,327 -0.63(-4.39%)
Apr 04, 2017 14.82 15.03 14.40 14.40 167,585 -0.49(-3.30%)
Apr 03, 2017 14.54 15.03 14.33 14.89 187,041 +0.49(+3.42%)
Mar 31, 2017 14.54 14.75 14.33 14.40 459,411 -0.28(-1.91%)
Mar 30, 2017 14.82 15.03 14.61 14.68 234,922 +0.00(+0.00%)
Mar 29, 2017 14.26 14.96 14.26 14.68 234,576 +0.42(+2.96%)
Mar 28, 2017 14.05 14.75 14.05 14.26 198,260 +0.28(+2.01%)
Mar 27, 2017 14.05 14.12 13.77 13.98 360,771 -0.14(-1.00%)
Mar 24, 2017 14.82 14.82 13.98 14.12 453,638 -0.63(-4.29%)
Mar 23, 2017 15.03 15.03 14.75 14.75 126,126 -0.14(-0.94%)
Mar 22, 2017 15.45 15.80 14.75 14.89 279,117 -0.56(-3.64%)
Mar 21, 2017 15.66 15.80 15.45 15.45 139,638 -0.21(-1.35%)
Mar 20, 2017 15.80 15.87 15.59 15.66 107,685 -0.21(-1.33%)
Mar 17, 2017 15.87 16.08 15.73 15.87 295,572 +0.14(+0.89%)
Mar 16, 2017 15.87 15.94 15.73 15.73 167,901 +0.00(+0.00%)
Mar 15, 2017 15.52 15.80 15.52 15.73 229,847 +0.21(+1.36%)
Mar 14, 2017 15.80 15.87 15.45 15.52 131,820 -0.35(-2.21%)
Mar 13, 2017 15.59 16.01 15.59 15.87 132,175 +0.28(+1.80%)
Mar 10, 2017 15.80 15.80 15.45 15.59 156,463 -0.07(-0.45%)
Mar 09, 2017 15.94 16.01 15.59 15.66 200,883 -0.28(-1.76%)
Mar 08, 2017 16.08 16.43 15.94 15.94 151,001 -0.14(-0.87%)
Mar 07, 2017 16.65 16.72 16.08 16.08 148,662 -0.49(-2.97%)
Mar 06, 2017 16.15 16.72 16.01 16.58 144,489 +0.35(+2.16%)
Mar 03, 2017 16.36 16.50 16.15 16.22 153,444 -0.28(-1.70%)
Mar 02, 2017 16.29 16.72 16.29 16.50 154,876 +0.21(+1.29%)
Mar 01, 2017 16.50 16.64 16.22 16.29 266,466 +0.07(+0.43%)
Feb 28, 2017 16.50 16.64 16.16 16.22 184,655 -0.35(-2.09%)
Feb 27, 2017 16.43 16.81 16.13 16.57 190,493 +0.28(+1.70%)
Feb 24, 2017 16.64 16.85 16.09 16.29 232,316 -0.42(-2.49%)
Feb 23, 2017 16.64 17.06 15.67 16.71 297,714 -0.35(-2.03%)
Feb 22, 2017 17.27 17.47 16.57 17.06 221,287 -0.21(-1.20%)
Feb 21, 2017 17.06 17.54 16.99 17.27 181,075 +0.21(+1.22%)
Feb 17, 2017 17.06 17.06 17.06 0 -0.07(-0.40%)
Feb 16, 2017 17.47 17.61 16.92 17.13 150,528 -0.42(-2.37%)
Feb 15, 2017 17.89 17.96 17.06 17.54 210,406 -0.42(-2.32%)
Feb 14, 2017 16.99 18.72 16.85 17.96 528,114 +0.97(+5.71%)
Feb 13, 2017 16.64 17.13 16.64 16.99 184,940 +0.35(+2.08%)
Feb 10, 2017 16.36 16.99 16.22 16.64 229,294 +0.42(+2.56%)
Feb 09, 2017 16.29 16.64 16.02 16.22 218,041 -0.07(-0.43%)
Feb 08, 2017 16.64 16.78 16.22 16.29 193,663 -0.49(-2.89%)
Feb 07, 2017 16.57 17.13 16.43 16.78 183,352 +0.21(+1.26%)
Feb 06, 2017 17.06 17.27 16.29 16.57 185,468 -0.55(-3.24%)
Feb 03, 2017 16.71 17.27 16.64 17.13 192,892 +0.55(+3.35%)
Feb 02, 2017 16.64 16.85 16.29 16.57 147,303 -0.07(-0.42%)
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.