Skip to main content

Teekay Tankers Ltd (NY: TNK )

56.23 +0.08 (+0.14%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.21 12.23 11.29 11.77 1,770,697 -0.45(-3.68%)
Jun 29, 2020 12.00 12.63 11.86 12.22 1,475,547 +0.58(+4.97%)
Jun 26, 2020 11.35 11.76 11.06 11.64 4,339,044 +0.14(+1.20%)
Jun 25, 2020 11.55 11.87 11.32 11.51 1,517,570 -0.35(-2.94%)
Jun 24, 2020 12.12 12.15 11.50 11.85 1,639,973 -0.51(-4.09%)
Jun 23, 2020 12.49 12.54 11.87 12.36 1,957,306 -0.09(-0.74%)
Jun 22, 2020 13.00 13.03 12.38 12.45 1,557,672 -0.62(-4.78%)
Jun 19, 2020 13.45 13.54 12.90 13.08 1,803,814 -0.37(-2.73%)
Jun 18, 2020 13.20 13.82 12.86 13.44 1,867,863 +0.35(+2.67%)
Jun 17, 2020 14.09 14.14 13.04 13.09 2,470,205 -1.10(-7.76%)
Jun 16, 2020 15.23 15.23 13.99 14.20 2,527,407 -0.56(-3.80%)
Jun 15, 2020 14.51 15.04 14.08 14.76 1,396,411 -0.21(-1.41%)
Jun 12, 2020 15.30 15.45 14.43 14.97 1,611,050 +0.22(+1.49%)
Jun 11, 2020 15.30 15.51 14.63 14.75 1,309,873 -0.99(-6.30%)
Jun 10, 2020 16.28 16.44 15.62 15.74 1,451,846 -0.70(-4.25%)
Jun 09, 2020 16.30 16.51 15.49 16.44 1,331,526 -0.18(-1.11%)
Jun 08, 2020 15.68 16.64 15.37 16.62 2,335,571 +1.06(+6.78%)
Jun 05, 2020 14.70 15.66 14.54 15.56 1,951,818 +0.90(+6.14%)
Jun 04, 2020 14.69 14.92 14.48 14.66 949,572 -0.07(-0.50%)
Jun 03, 2020 14.98 15.15 14.52 14.74 1,341,225 -0.25(-1.65%)
Jun 02, 2020 15.58 15.65 14.68 14.99 1,707,658 -0.91(-5.72%)
Jun 01, 2020 16.06 16.76 15.84 15.89 951,627 -0.06(-0.40%)
May 29, 2020 15.76 16.23 15.56 15.96 915,684 -0.02(-0.11%)
May 28, 2020 17.43 17.80 15.75 15.98 1,834,800 -1.01(-5.95%)
May 27, 2020 15.67 17.01 15.65 16.99 2,037,476 +1.46(+9.40%)
May 26, 2020 15.15 15.95 14.63 15.53 2,669,148 +0.39(+2.55%)
May 22, 2020 15.38 15.97 14.07 15.14 3,244,100 -0.29(-1.90%)
May 21, 2020 15.33 16.06 14.60 15.44 2,841,358 +0.70(+4.74%)
May 20, 2020 14.58 15.23 14.02 14.74 2,012,876 +0.35(+2.42%)
May 19, 2020 15.21 15.47 14.37 14.39 1,641,719 -0.78(-5.15%)
May 18, 2020 15.19 15.24 14.42 15.17 1,276,451 +0.22(+1.47%)
May 15, 2020 15.10 15.37 14.36 14.95 1,027,312 -0.08(-0.55%)
May 14, 2020 15.80 15.80 14.69 15.03 1,652,184 -0.93(-5.81%)
May 13, 2020 15.92 16.40 15.19 15.96 1,135,312 +0.17(+1.05%)
May 12, 2020 16.04 16.34 15.55 15.79 998,272 -0.51(-3.10%)
May 11, 2020 16.82 16.88 15.41 16.30 1,701,744 -0.50(-3.01%)
May 08, 2020 16.72 17.14 16.12 16.80 1,314,825 +0.18(+1.10%)
May 07, 2020 15.63 16.76 15.56 16.62 1,378,754 +1.28(+8.32%)
May 06, 2020 17.46 17.47 15.21 15.34 1,884,264 -1.66(-9.77%)
May 05, 2020 19.01 19.15 16.90 17.01 2,003,528 -2.04(-10.70%)
May 04, 2020 17.45 19.28 17.23 19.04 1,911,294 +1.91(+11.15%)
May 01, 2020 18.27 18.86 17.03 17.13 1,958,134 -1.52(-8.12%)
Apr 30, 2020 18.40 19.05 17.64 18.65 2,178,372 +0.52(+2.89%)
Apr 29, 2020 20.20 20.75 17.97 18.13 3,085,154 -3.50(-16.18%)
Apr 28, 2020 24.33 24.72 21.40 21.62 3,443,634 -1.50(-6.47%)
Apr 27, 2020 22.46 23.86 22.04 23.12 3,123,304 +2.21(+10.58%)
Apr 24, 2020 20.84 21.59 20.42 20.91 1,035,372 -0.24(-1.13%)
Apr 23, 2020 22.50 22.57 19.86 21.15 2,669,803 -1.29(-5.77%)
Apr 22, 2020 23.34 23.61 21.77 22.44 1,756,554 -0.06(-0.24%)
Apr 21, 2020 22.98 24.48 21.69 22.50 4,003,849 +0.43(+1.96%)
Apr 20, 2020 19.42 22.22 18.72 22.06 3,630,072 +3.76(+20.51%)
Apr 17, 2020 18.10 18.54 17.72 18.31 1,344,121 +0.43(+2.41%)
Apr 16, 2020 17.70 18.22 17.18 17.88 1,016,146 +0.27(+1.51%)
Apr 15, 2020 17.20 18.03 16.90 17.61 1,135,678 -0.17(-0.98%)
Apr 14, 2020 16.48 18.08 16.34 17.79 1,296,518 +1.48(+9.07%)
Apr 13, 2020 18.41 19.10 16.23 16.31 2,320,653 -1.19(-6.82%)
Apr 09, 2020 16.72 17.61 14.54 17.50 2,074,773 +1.20(+7.38%)
Apr 08, 2020 16.19 17.42 16.15 16.30 1,423,374 +0.32(+2.01%)
Apr 07, 2020 16.21 16.67 14.85 15.98 1,691,097 +0.25(+1.58%)
Apr 06, 2020 16.47 16.62 15.34 15.73 1,873,044 +0.40(+2.64%)
Apr 03, 2020 15.61 17.01 14.74 15.33 1,743,045 -1.02(-6.24%)
Apr 02, 2020 19.84 20.02 15.20 16.34 3,777,223 -4.87(-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.