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

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2008 0.0326 0.0345 0.0325 0.0336 68,342,256 +0.00(+1.57%)
Jul 30, 2008 0.0325 0.0336 0.0321 0.0331 61,936,752 +0.00(+1.41%)
Jul 29, 2008 0.0326 0.0333 0.0313 0.0326 124,364,832 +0.00(+3.38%)
Jul 28, 2008 0.0319 0.0323 0.0314 0.0316 56,422,920 -0.00(-0.98%)
Jul 25, 2008 0.0319 0.0321 0.0315 0.0319 59,609,496 +0.00(+2.82%)
Jul 24, 2008 0.0324 0.0334 0.0304 0.0310 126,595,704 -0.00(-4.39%)
Jul 23, 2008 0.0324 0.0333 0.0322 0.0324 107,108,248 +0.00(+0.05%)
Jul 22, 2008 0.0323 0.0325 0.0321 0.0324 138,264,320 -0.00(-0.59%)
Jul 21, 2008 0.0327 0.0331 0.0320 0.0326 81,887,240 -0.00(-0.99%)
Jul 18, 2008 0.0334 0.0345 0.0328 0.0329 75,565,304 +0.00(+0.27%)
Jul 17, 2008 0.0331 0.0334 0.0327 0.0328 69,366,032 -0.00(-1.60%)
Jul 16, 2008 0.0334 0.0337 0.0329 0.0334 65,968,500 +0.00(+0.63%)
Jul 15, 2008 0.0332 0.0337 0.0327 0.0332 101,940,840 -0.00(-0.67%)
Jul 14, 2008 0.0371 0.0371 0.0331 0.0334 50,541,768 -0.00(-2.68%)
Jul 11, 2008 0.0326 0.0343 0.0325 0.0343 79,325,440 +0.00(+4.14%)
Jul 10, 2008 0.0321 0.0330 0.0310 0.0330 63,298,864 +0.00(+3.78%)
Jul 09, 2008 0.0331 0.0331 0.0314 0.0318 66,775,928 -0.00(-3.34%)
Jul 08, 2008 0.0306 0.0331 0.0301 0.0328 182,951,904 +0.00(+7.68%)
Jul 07, 2008 0.0303 0.0307 0.0289 0.0305 102,455,760 +0.00(+0.73%)
Jul 04, 2008 0.0308 0.0308 0.0288 0.0303 61,598,412 +0.00(+0.00%)
Jul 03, 2008 0.0308 0.0308 0.0288 0.0303 61,598,412 -0.00(-2.53%)
Jul 02, 2008 0.0350 0.0350 0.0303 0.0311 146,742,320 -0.00(-6.01%)
Jul 01, 2008 0.0347 0.0347 0.0322 0.0331 113,880,400 -0.00(-4.01%)
Jun 30, 2008 0.0342 0.0351 0.0337 0.0344 173,987,968 +0.00(+0.74%)
Jun 27, 2008 0.0313 0.0342 0.0310 0.0342 331,024,672 +0.00(+8.42%)
Jun 26, 2008 0.0321 0.0322 0.0308 0.0315 183,410,208 -0.00(-1.94%)
Jun 25, 2008 0.0323 0.0328 0.0319 0.0322 96,844,200 -0.00(-0.05%)
Jun 24, 2008 0.0332 0.0333 0.0319 0.0322 77,383,704 -0.00(-3.43%)
Jun 23, 2008 0.0345 0.0352 0.0333 0.0333 103,352,152 -0.00(-3.27%)
Jun 20, 2008 0.0340 0.0347 0.0335 0.0344 91,615,464 +0.00(+0.74%)
Jun 19, 2008 0.0348 0.0348 0.0337 0.0342 63,487,580 -0.00(-0.52%)
Jun 18, 2008 0.0345 0.0346 0.0338 0.0344 62,140,968 -0.00(-0.86%)
Jun 17, 2008 0.0350 0.0354 0.0342 0.0347 69,070,832 -0.00(-1.27%)
Jun 16, 2008 0.0325 0.0352 0.0325 0.0351 154,885,344 +0.00(+8.33%)
Jun 13, 2008 0.0310 0.0324 0.0309 0.0324 120,071,584 +0.00(+6.38%)
Jun 12, 2008 0.0322 0.0347 0.0304 0.0305 200,749,024 -0.00(-4.38%)
Jun 11, 2008 0.0307 0.0320 0.0307 0.0319 194,160,192 +0.00(+3.52%)
Jun 10, 2008 0.0311 0.0312 0.0302 0.0308 216,478,368 +0.00(+0.83%)
Jun 09, 2008 0.0312 0.0318 0.0305 0.0305 131,996,984 -0.00(-3.47%)
Jun 06, 2008 0.0336 0.0336 0.0316 0.0316 97,347,664 -0.00(-1.80%)
Jun 05, 2008 0.0314 0.0324 0.0313 0.0322 128,966,096 +0.00(+1.69%)
Jun 04, 2008 0.0326 0.0330 0.0314 0.0317 115,956,928 -0.00(-2.82%)
Jun 03, 2008 0.0335 0.0348 0.0322 0.0326 151,181,152 -0.00(-0.18%)
Jun 02, 2008 0.0325 0.0330 0.0315 0.0326 124,567,024 +0.00(+0.46%)
May 30, 2008 0.0331 0.0331 0.0323 0.0325 55,112,704 -0.00(-0.41%)
May 29, 2008 0.0325 0.0333 0.0317 0.0326 79,447,432 +0.00(+0.69%)
May 28, 2008 0.0319 0.0324 0.0312 0.0324 70,401,264 +0.00(+0.88%)
May 27, 2008 0.0315 0.0321 0.0299 0.0321 206,502,112 +0.00(+2.66%)
May 26, 2008 0.0334 0.0334 0.0306 0.0313 0 +0.00(+0.00%)
May 23, 2008 0.0334 0.0334 0.0306 0.0313 160,205,072 -0.00(-4.57%)
May 22, 2008 0.0355 0.0357 0.0318 0.0328 205,020,704 -0.00(-7.38%)
May 21, 2008 0.0340 0.0356 0.0336 0.0354 120,596,608 +0.00(+2.10%)
May 20, 2008 0.0350 0.0362 0.0343 0.0347 202,819,488 -0.00(-0.81%)
May 19, 2008 0.0388 0.0388 0.0349 0.0350 234,263,360 -0.00(-3.05%)
May 16, 2008 0.0356 0.0362 0.0349 0.0361 110,443,104 +0.00(+2.06%)
May 15, 2008 0.0373 0.0373 0.0349 0.0353 129,683,888 +0.00(+2.36%)
May 14, 2008 0.0346 0.0355 0.0339 0.0345 199,844,544 +0.00(+1.75%)
May 13, 2008 0.0318 0.0341 0.0318 0.0339 162,926,608 +0.00(+6.87%)
May 12, 2008 0.0318 0.0337 0.0314 0.0317 161,697,936 -0.00(-0.05%)
May 09, 2008 0.0297 0.0319 0.0296 0.0318 90,213,584 +0.00(+7.00%)
May 08, 2008 0.0293 0.0298 0.0293 0.0297 36,500,068 +0.00(+0.30%)
May 07, 2008 0.0303 0.0308 0.0295 0.0296 52,785,448 -0.00(-1.92%)
May 06, 2008 0.0298 0.0312 0.0297 0.0302 62,568,272 +0.00(+0.05%)
May 05, 2008 0.0299 0.0303 0.0295 0.0301 52,834,648 +0.00(+1.85%)
May 02, 2008 0.0302 0.0317 0.0295 0.0296 48,649,232 +0.00(+0.00%)
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.