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

Teekay Tankers Ltd (NY: TNK )

56.53 +1.01 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 29, 2018 8.913 9.294 8.913 8.913 88,077 +0.00(+0.00%)
Jun 28, 2018 8.989 9.141 8.837 8.913 113,685 -0.08(-0.85%)
Jun 27, 2018 9.522 9.979 8.913 8.989 322,842 -0.53(-5.60%)
Jun 26, 2018 9.979 9.990 8.570 9.522 248,754 -0.46(-4.58%)
Jun 25, 2018 10.28 10.36 9.675 9.979 193,220 +0.00(+0.00%)
Jun 22, 2018 9.675 10.28 9.370 9.979 538,797 +0.53(+5.65%)
Jun 21, 2018 9.598 9.675 9.370 9.446 204,504 -0.08(-0.80%)
Jun 20, 2018 8.989 9.522 8.837 9.522 466,324 +0.61(+6.84%)
Jun 19, 2018 8.532 8.989 8.265 8.913 303,208 +0.46(+5.41%)
Jun 18, 2018 8.075 8.608 7.999 8.456 490,048 +0.76(+9.90%)
Jun 15, 2018 8.151 7.694 7.694 340,700 -0.46(-5.61%)
Jun 14, 2018 8.227 8.303 7.999 8.151 161,666 +0.00(+0.00%)
Jun 13, 2018 8.151 8.456 7.922 8.151 398,144 +0.00(+0.00%)
Jun 12, 2018 8.608 8.760 8.151 8.151 137,314 -0.53(-6.14%)
Jun 11, 2018 8.837 8.837 8.532 8.684 94,920 -0.15(-1.72%)
Jun 08, 2018 8.760 8.989 8.608 8.837 114,703 +0.08(+0.87%)
Jun 07, 2018 8.532 8.913 8.456 8.760 214,930 +0.15(+1.77%)
Jun 06, 2018 8.608 8.608 128,934 +0.46(+5.61%)
Jun 05, 2018 8.532 8.532 7.999 8.151 149,145 -0.30(-3.60%)
Jun 04, 2018 8.380 8.532 8.227 8.456 107,778 +0.15(+1.83%)
Jun 01, 2018 8.456 8.532 8.227 8.303 81,181 -0.15(-1.80%)
May 31, 2018 8.456 8.684 8.303 8.456 129,061 +0.00(+0.00%)
May 30, 2018 7.770 8.456 7.694 8.456 238,578 +0.76(+9.90%)
May 29, 2018 7.542 7.694 7.465 7.694 97,252 +0.16(+2.10%)
May 25, 2018 7.535 7.535 7.535 0 -0.16(-2.06%)
May 24, 2018 7.770 7.770 7.466 7.694 95,002 -0.08(-0.98%)
May 23, 2018 7.542 7.770 7.397 7.770 205,412 +0.15(+2.00%)
May 22, 2018 7.484 7.922 7.359 7.618 230,147 +0.13(+1.69%)
May 21, 2018 7.999 8.018 7.317 7.491 555,383 -0.51(-6.34%)
May 18, 2018 8.456 8.456 7.922 7.999 310,237 -0.30(-3.67%)
May 17, 2018 8.532 8.760 8.303 8.303 312,988 -0.61(-6.84%)
May 16, 2018 8.684 8.913 8.608 8.913 189,766 +0.30(+3.54%)
May 15, 2018 8.760 8.913 8.608 8.608 82,807 -0.15(-1.74%)
May 14, 2018 8.989 9.065 8.684 8.760 201,735 -0.23(-2.54%)
May 11, 2018 9.065 9.065 8.913 8.989 68,895 +0.00(+0.00%)
May 10, 2018 8.989 9.065 8.913 8.989 68,944 +0.08(+0.85%)
May 09, 2018 8.913 9.065 8.760 8.913 108,470 +0.00(+0.00%)
May 08, 2018 8.913 8.989 8.684 8.913 62,644 +0.00(+0.00%)
May 07, 2018 8.913 9.065 8.837 8.913 64,919 +0.00(+0.00%)
May 04, 2018 8.684 8.989 8.684 8.913 79,896 +0.23(+2.63%)
May 03, 2018 8.684 8.837 8.532 8.684 66,464 +0.00(+0.00%)
May 02, 2018 8.684 8.684 8.532 8.684 55,666 +0.00(+0.00%)
May 01, 2018 8.760 8.837 8.608 8.684 51,961 -0.08(-0.87%)
Apr 30, 2018 8.837 8.989 8.760 8.760 52,773 -0.08(-0.86%)
Apr 27, 2018 8.989 9.065 8.770 8.837 21,862 -0.15(-1.69%)
Apr 26, 2018 8.760 9.065 8.760 8.989 222,364 +0.08(+0.85%)
Apr 25, 2018 8.608 8.913 8.532 8.913 84,370 +0.30(+3.54%)
Apr 24, 2018 9.294 9.294 8.532 8.608 127,295 -0.61(-6.61%)
Apr 23, 2018 9.065 9.294 8.989 9.217 81,587 +0.15(+1.68%)
Apr 20, 2018 8.913 9.141 8.837 9.065 71,966 +0.08(+0.85%)
Apr 19, 2018 8.913 9.217 8.837 8.989 104,068 +0.08(+0.85%)
Apr 18, 2018 8.989 9.141 8.608 8.913 182,019 +0.00(+0.00%)
Apr 17, 2018 8.608 8.913 8.608 8.913 138,332 +0.30(+3.54%)
Apr 16, 2018 8.837 8.837 8.608 8.608 117,868 -0.15(-1.74%)
Apr 13, 2018 8.913 8.989 8.684 8.760 133,776 -0.15(-1.71%)
Apr 12, 2018 8.760 8.989 8.608 8.913 87,253 +0.23(+2.63%)
Apr 11, 2018 8.837 8.989 8.608 8.684 188,961 -0.23(-2.56%)
Apr 10, 2018 8.380 8.989 8.227 8.913 230,052 +0.53(+6.36%)
Apr 09, 2018 8.303 8.608 8.227 8.380 102,706 +0.15(+1.85%)
Apr 06, 2018 8.380 8.532 8.227 8.227 97,113 -0.15(-1.82%)
Apr 05, 2018 8.380 8.608 8.303 8.380 153,009 +0.00(+0.00%)
Apr 04, 2018 8.608 8.760 8.341 8.380 239,147 -0.23(-2.65%)
Apr 03, 2018 8.532 8.684 8.418 8.608 97,711 +0.15(+1.80%)
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.