Teekay Tankers Ltd (NY: TNK )

10.52 USD +0.10 (+0.96%)
Streaming Delayed Price Updated: 10:00 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.22 15.23 14.62 14.97 714,200 -0.16(-1.06%)
Jul 30, 2020 15.50 15.50 14.95 15.13 693,920 -0.43(-2.76%)
Jul 29, 2020 14.69 15.73 14.69 15.56 1,028,539 +0.85(+5.78%)
Jul 28, 2020 14.65 14.79 14.43 14.71 595,708 +0.00(+0.00%)
Jul 27, 2020 14.67 14.80 14.11 14.71 716,291 +0.21(+1.45%)
Jul 24, 2020 13.73 14.83 13.70 14.50 1,694,900 +0.78(+5.69%)
Jul 23, 2020 13.33 13.80 13.15 13.72 570,149 +0.33(+2.46%)
Jul 22, 2020 13.08 13.44 12.98 13.39 546,309 +0.10(+0.75%)
Jul 21, 2020 13.40 13.66 13.18 13.29 675,156 -0.10(-0.75%)
Jul 20, 2020 13.20 13.43 12.75 13.39 1,111,444 +0.21(+1.59%)
Jul 17, 2020 13.54 13.88 13.17 13.18 924,600 -0.18(-1.35%)
Jul 16, 2020 13.74 13.85 13.27 13.36 963,206 -0.41(-2.98%)
Jul 15, 2020 13.40 13.90 13.38 13.77 759,276 +0.63(+4.79%)
Jul 14, 2020 12.89 13.40 12.83 13.14 787,689 +0.13(+1.00%)
Jul 13, 2020 13.50 13.90 13.01 13.01 1,061,290 -0.28(-2.11%)
Jul 10, 2020 12.50 13.55 12.50 13.29 942,000 +0.83(+6.66%)
Jul 09, 2020 13.38 13.38 12.43 12.46 941,167 -0.82(-6.17%)
Jul 08, 2020 13.28 13.57 13.02 13.28 696,024 +0.35(+2.71%)
Jul 07, 2020 13.25 13.40 12.85 12.93 637,487 -0.51(-3.79%)
Jul 06, 2020 12.88 13.68 12.76 13.44 940,496 +0.93(+7.43%)
Jul 02, 2020 13.30 13.31 12.50 12.51 1,345,800 -0.58(-4.43%)
Jul 01, 2020 12.80 13.40 12.76 13.09 1,599,631 +0.27(+2.11%)
Jun 30, 2020 13.30 13.32 12.30 12.82 1,625,891 -0.49(-3.68%)
Jun 29, 2020 13.07 13.75 12.92 13.31 1,354,878 +0.63(+4.97%)
Jun 26, 2020 12.36 12.81 12.05 12.68 3,984,200 +0.15(+1.20%)
Jun 25, 2020 12.58 12.93 12.33 12.53 1,393,465 -0.38(-2.94%)
Jun 24, 2020 13.20 13.23 12.52 12.91 1,505,858 -0.55(-4.09%)
Jun 23, 2020 13.60 13.66 12.93 13.46 1,797,239 -0.10(-0.74%)
Jun 22, 2020 14.16 14.19 13.48 13.56 1,430,287 -0.68(-4.78%)
Jun 19, 2020 14.65 14.74 14.05 14.24 1,656,300 -0.40(-2.73%)
Jun 18, 2020 14.38 15.05 14.01 14.64 1,715,111 +0.38(+2.66%)
Jun 17, 2020 15.34 15.40 14.20 14.26 2,268,194 -1.20(-7.76%)
Jun 16, 2020 16.59 16.59 15.24 15.46 2,320,718 -0.61(-3.80%)
Jun 15, 2020 15.80 16.38 15.33 16.07 1,282,214 -0.23(-1.41%)
Jun 12, 2020 16.66 16.82 15.71 16.30 1,479,300 +0.24(+1.49%)
Jun 11, 2020 16.66 16.89 15.93 16.06 1,202,753 -1.08(-6.30%)
Jun 10, 2020 17.73 17.90 17.01 17.14 1,333,115 -0.76(-4.25%)
Jun 09, 2020 17.75 17.98 16.87 17.90 1,222,635 -0.20(-1.10%)
Jun 08, 2020 17.08 18.12 16.74 18.10 2,144,570 +1.15(+6.78%)
Jun 05, 2020 16.01 17.05 15.83 16.95 1,792,200 +0.98(+6.14%)
Jun 04, 2020 16.00 16.25 15.77 15.97 871,917 -0.08(-0.50%)
Jun 03, 2020 16.31 16.50 15.81 16.05 1,232,227 -0.27(-1.65%)
Jun 02, 2020 16.97 17.04 15.99 16.32 1,568,007 -0.99(-5.72%)
Jun 01, 2020 17.49 18.25 17.25 17.31 873,804 -0.07(-0.40%)
May 29, 2020 17.16 17.68 16.95 17.38 840,800 -0.02(-0.11%)
May 28, 2020 18.98 19.39 17.15 17.40 1,684,752 -1.10(-5.95%)
May 27, 2020 17.07 18.52 17.04 18.50 1,870,853 +1.59(+9.40%)
May 26, 2020 16.50 17.37 15.93 16.91 2,450,867 +0.42(+2.55%)
May 22, 2020 16.75 17.39 15.32 16.49 2,978,800 -0.32(-1.90%)
May 21, 2020 16.70 17.49 15.90 16.81 2,608,994 +0.76(+4.74%)
May 20, 2020 15.88 16.59 15.27 16.05 1,848,265 +0.38(+2.43%)
May 19, 2020 16.56 16.85 15.65 15.67 1,507,361 -0.85(-5.15%)
May 18, 2020 16.54 16.60 15.70 16.52 1,172,064 +0.24(+1.47%)
May 15, 2020 16.45 16.74 15.64 16.28 943,300 -0.09(-0.55%)
May 14, 2020 17.21 17.21 16.00 16.37 1,517,070 -1.01(-5.81%)
May 13, 2020 17.34 17.86 16.54 17.38 1,042,467 +0.18(+1.05%)
May 12, 2020 17.47 17.79 16.94 17.20 916,634 -0.55(-3.10%)
May 11, 2020 18.32 18.38 16.78 17.75 1,562,577 -0.55(-3.01%)
May 08, 2020 18.21 18.67 17.55 18.30 1,207,300 +0.20(+1.10%)
May 07, 2020 17.02 18.25 16.95 18.10 1,266,001 +1.39(+8.32%)
May 06, 2020 19.01 19.03 16.57 16.71 1,730,171 -1.81(-9.77%)
May 05, 2020 20.70 20.86 18.40 18.52 1,839,681 -2.22(-10.70%)
May 04, 2020 19.00 21.00 18.76 20.74 1,754,990 +2.08(+11.15%)
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.