Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 60.58 60.77 59.12 59.49 98,235 -0.91(-1.51%)
Sep 29, 2010 60.40 60.72 59.53 60.40 46,286 -0.09(-0.15%)
Sep 28, 2010 60.22 60.58 58.99 60.49 55 +0.32(+0.53%)
Sep 27, 2010 59.58 60.40 59.28 60.17 42,816 +0.78(+1.31%)
Sep 24, 2010 58.94 59.40 57.93 59.40 61,248 +1.42(+2.44%)
Sep 23, 2010 58.71 59.67 57.66 57.98 228 -1.14(-1.93%)
Sep 22, 2010 58.71 59.76 58.57 59.12 71,225 +0.41(+0.70%)
Sep 21, 2010 59.72 59.72 58.57 58.71 51,105 -0.78(-1.31%)
Sep 20, 2010 59.03 59.63 58.48 59.49 81,295 +0.96(+1.64%)
Sep 17, 2010 58.53 59.49 58.25 58.53 56,388 -0.73(-1.23%)
Sep 15, 2010 58.57 59.49 58.25 59.26 63,619 +0.59(+1.01%)
Sep 14, 2010 58.53 59.08 56.98 58.67 68,230 +0.14(+0.23%)
Sep 13, 2010 57.93 58.57 57.39 58.53 69,441 +1.51(+2.64%)
Sep 10, 2010 57.89 58.94 56.84 57.02 91,000 -0.59(-1.03%)
Sep 09, 2010 57.89 58.67 57.34 57.62 90,082 +0.23(+0.40%)
Sep 08, 2010 54.87 57.71 54.65 57.39 131,224 +3.98(+7.44%)
Sep 07, 2010 54.55 54.55 52.73 53.41 361 -1.19(-2.18%)
Sep 03, 2010 55.10 55.47 54.14 54.60 71,383 +0.00(+0.00%)
Sep 02, 2010 54.78 55.42 53.64 54.60 92 -0.18(-0.33%)
Sep 01, 2010 53.59 54.78 53.37 54.78 69,164 +2.19(+4.17%)
Aug 31, 2010 52.45 54.01 52.13 52.59 109 -0.50(-0.95%)
Aug 30, 2010 54.69 55.24 53.09 53.09 46,861 -2.24(-4.05%)
Aug 27, 2010 55.33 55.42 53.50 55.33 60,994 +1.55(+2.89%)
Aug 26, 2010 54.19 55.10 53.73 53.78 130 -0.37(-0.68%)
Aug 25, 2010 54.33 54.33 52.45 54.14 129 -0.46(-0.84%)
Aug 24, 2010 54.65 55.38 53.05 54.60 525 -0.82(-1.48%)
Aug 23, 2010 56.66 57.02 55.38 55.42 105,823 -1.01(-1.78%)
Aug 20, 2010 58.21 58.21 55.88 56.43 88,060 -1.96(-3.36%)
Aug 19, 2010 59.76 60.49 58.03 58.39 451 -1.74(-2.89%)
Aug 18, 2010 62.28 62.28 59.83 60.13 2,040 -0.96(-1.57%)
Aug 17, 2010 62.07 62.07 60.20 61.09 319 +0.18(+0.29%)
Aug 16, 2010 58.55 61.09 58.50 60.91 134,593 +2.41(+4.11%)
Aug 13, 2010 58.50 59.66 57.97 58.50 63,410 -0.27(-0.45%)
Aug 12, 2010 56.19 59.48 56.19 58.77 98,079 +0.71(+1.23%)
Aug 11, 2010 59.97 60.02 57.46 58.06 139,036 -2.99(-4.89%)
Aug 10, 2010 61.00 61.67 59.66 61.04 95,870 -0.45(-0.72%)
Aug 09, 2010 61.80 61.80 60.42 61.49 64,269 +0.89(+1.47%)
Aug 06, 2010 60.60 61.04 59.08 60.60 68,223 +0.00(+0.00%)
Aug 05, 2010 61.80 62.11 60.15 60.60 61,249 -1.51(-2.44%)
Aug 04, 2010 60.73 62.20 59.75 62.11 111,323 +2.09(+3.49%)
Aug 03, 2010 59.57 60.35 58.41 60.02 60,381 +0.45(+0.75%)
Aug 02, 2010 59.48 61.17 59.13 59.57 102,651 +0.13(+0.22%)
Jul 30, 2010 59.44 59.84 57.92 59.44 66,053 -0.09(-0.15%)
Jul 29, 2010 59.48 60.06 58.15 59.53 84,293 +0.18(+0.30%)
Jul 28, 2010 59.35 59.98 58.77 59.35 215 +0.04(+0.08%)
Jul 27, 2010 61.27 61.27 59.13 59.31 108,387 -1.20(-1.99%)
Jul 26, 2010 58.99 60.78 58.59 60.51 156,191 +2.09(+3.59%)
Jul 23, 2010 56.23 58.59 56.23 58.41 119,202 +1.78(+3.15%)
Jul 22, 2010 55.21 57.26 54.98 56.63 106,510 +2.05(+3.76%)
Jul 21, 2010 55.07 55.70 54.05 54.58 92,875 -0.09(-0.16%)
Jul 20, 2010 54.05 55.07 53.56 54.67 100,706 -0.09(-0.16%)
Jul 19, 2010 54.45 55.92 53.74 54.76 136,252 +1.74(+3.28%)
Jul 16, 2010 53.02 53.78 52.71 53.02 68,739 -0.76(-1.41%)
Jul 15, 2010 54.98 54.98 52.40 53.78 33,349 -0.18(-0.33%)
Jul 14, 2010 54.00 54.63 53.47 53.96 45,373 -0.09(-0.16%)
Jul 13, 2010 54.05 54.54 53.47 54.05 525 +0.85(+1.59%)
Jul 12, 2010 54.27 54.27 52.67 53.20 63,541 -0.22(-0.42%)
Jul 09, 2010 53.42 53.42 51.64 53.42 77,927 +1.74(+3.36%)
Jul 08, 2010 51.69 53.87 50.44 51.69 159 +0.85(+1.67%)
Jul 07, 2010 47.90 50.88 47.90 50.84 69,242 +3.21(+6.74%)
Jul 06, 2010 47.63 50.17 47.37 47.63 268 -0.13(-0.28%)
Jul 02, 2010 47.77 49.01 47.10 47.77 41,872 -0.53(-1.11%)
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.