Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.07 +1.24 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.24 12.26 11.32 11.80 1,766,555 -0.45(-3.68%)
Jun 29, 2020 12.03 12.66 11.89 12.25 1,472,095 +0.58(+4.97%)
Jun 26, 2020 11.38 11.79 11.09 11.67 4,328,893 +0.14(+1.20%)
Jun 25, 2020 11.58 11.90 11.35 11.53 1,514,020 -0.35(-2.94%)
Jun 24, 2020 12.15 12.18 11.52 11.88 1,636,137 -0.51(-4.09%)
Jun 23, 2020 12.52 12.57 11.90 12.39 1,952,727 -0.09(-0.74%)
Jun 22, 2020 13.03 13.06 12.41 12.48 1,554,028 -0.63(-4.77%)
Jun 19, 2020 13.48 13.57 12.93 13.11 1,799,595 -0.37(-2.73%)
Jun 18, 2020 13.23 13.85 12.89 13.47 1,863,494 +0.35(+2.67%)
Jun 17, 2020 14.12 14.17 13.07 13.12 2,464,427 -1.10(-7.76%)
Jun 16, 2020 15.27 15.27 14.03 14.23 2,521,495 -0.56(-3.80%)
Jun 15, 2020 14.54 15.07 14.11 14.79 1,393,144 -0.21(-1.41%)
Jun 12, 2020 15.33 15.48 14.46 15.00 1,607,281 +0.22(+1.49%)
Jun 11, 2020 15.33 15.55 14.66 14.78 1,306,809 -0.99(-6.30%)
Jun 10, 2020 16.32 16.47 15.66 15.78 1,448,449 -0.70(-4.25%)
Jun 09, 2020 16.34 16.55 15.53 16.47 1,328,411 -0.18(-1.11%)
Jun 08, 2020 15.72 16.68 15.41 16.66 2,330,107 +1.06(+6.79%)
Jun 05, 2020 14.74 15.69 14.57 15.60 1,947,252 +0.90(+6.14%)
Jun 04, 2020 14.73 14.96 14.51 14.70 947,351 -0.07(-0.50%)
Jun 03, 2020 15.01 15.19 14.55 14.77 1,338,088 -0.25(-1.65%)
Jun 02, 2020 15.62 15.69 14.72 15.02 1,703,663 -0.91(-5.72%)
Jun 01, 2020 16.10 16.80 15.88 15.93 949,401 -0.06(-0.40%)
May 29, 2020 15.79 16.27 15.60 16.00 913,541 -0.02(-0.11%)
May 28, 2020 17.47 17.85 15.78 16.01 1,830,508 -1.01(-5.95%)
May 27, 2020 15.71 17.05 15.68 17.03 2,032,710 +1.46(+9.40%)
May 26, 2020 15.19 15.99 14.66 15.56 2,662,904 +0.39(+2.55%)
May 22, 2020 15.42 16.01 14.10 15.18 3,236,511 -0.29(-1.90%)
May 21, 2020 15.37 16.10 14.63 15.47 2,834,711 +0.70(+4.74%)
May 20, 2020 14.62 15.27 14.05 14.77 2,008,167 +0.35(+2.42%)
May 19, 2020 15.24 15.51 14.40 14.42 1,637,879 -0.78(-5.15%)
May 18, 2020 15.22 15.28 14.45 15.20 1,273,465 +0.22(+1.47%)
May 15, 2020 15.14 15.40 14.39 14.98 1,024,909 -0.08(-0.55%)
May 14, 2020 15.84 15.84 14.73 15.07 1,648,319 -0.93(-5.81%)
May 13, 2020 15.96 16.44 15.22 16.00 1,132,656 +0.17(+1.05%)
May 12, 2020 16.08 16.37 15.59 15.83 995,936 -0.51(-3.10%)
May 11, 2020 16.86 16.92 15.44 16.34 1,697,763 -0.51(-3.01%)
May 08, 2020 16.76 17.18 16.16 16.84 1,311,749 +0.18(+1.10%)
May 07, 2020 15.66 16.80 15.60 16.66 1,375,529 +1.28(+8.32%)
May 06, 2020 17.50 17.51 15.25 15.38 1,879,857 -1.67(-9.77%)
May 05, 2020 19.05 19.20 16.93 17.05 1,998,841 -2.04(-10.70%)
May 04, 2020 17.49 19.33 17.27 19.09 1,906,823 +1.91(+11.15%)
May 01, 2020 18.32 18.90 17.07 17.17 1,953,554 -1.52(-8.12%)
Apr 30, 2020 18.44 19.10 17.68 18.69 2,173,277 +0.52(+2.89%)
Apr 29, 2020 20.25 20.80 18.01 18.17 3,077,937 -3.51(-16.18%)
Apr 28, 2020 24.39 24.78 21.45 21.67 3,435,578 -1.50(-6.47%)
Apr 27, 2020 22.51 23.92 22.09 23.18 3,115,998 +2.22(+10.58%)
Apr 24, 2020 20.89 21.64 20.47 20.96 1,032,949 -0.24(-1.13%)
Apr 23, 2020 22.55 22.62 19.91 21.20 2,663,558 -1.30(-5.77%)
Apr 22, 2020 23.40 23.66 21.82 22.49 1,752,445 -0.06(-0.25%)
Apr 21, 2020 23.04 24.54 21.74 22.55 3,994,482 +0.43(+1.96%)
Apr 20, 2020 19.47 22.27 18.77 22.12 3,621,581 +3.76(+20.51%)
Apr 17, 2020 18.14 18.58 17.76 18.35 1,340,977 +0.43(+2.41%)
Apr 16, 2020 17.74 18.26 17.22 17.92 1,013,769 +0.27(+1.51%)
Apr 15, 2020 17.24 18.08 16.93 17.65 1,133,021 -0.17(-0.98%)
Apr 14, 2020 16.52 18.12 16.38 17.83 1,293,485 +1.48(+9.07%)
Apr 13, 2020 18.45 19.14 16.26 16.35 2,315,224 -1.20(-6.82%)
Apr 09, 2020 16.76 17.65 14.58 17.54 2,069,920 +1.21(+7.38%)
Apr 08, 2020 16.23 17.46 16.19 16.34 1,420,044 +0.32(+2.01%)
Apr 07, 2020 16.24 16.71 14.88 16.01 1,687,141 +0.25(+1.58%)
Apr 06, 2020 16.51 16.66 15.38 15.77 1,868,662 +0.40(+2.64%)
Apr 03, 2020 15.65 17.05 14.77 15.36 1,738,967 -1.02(-6.24%)
Apr 02, 2020 19.89 20.06 15.23 16.38 3,768,387 -4.88(-22.94%)
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.