Teekay Tankers Ltd (NY: TNK )

10.35 USD -0.07 (-0.67%)
Streaming Delayed Price Updated: 11:03 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.760 3.930 3.730 3.740 1,116,935 -0.04(-1.06%)
Sep 27, 2012 3.770 3.820 3.740 3.780 892,033 +0.01(+0.27%)
Sep 26, 2012 3.820 3.840 3.710 3.770 1,083,833 -0.06(-1.57%)
Sep 25, 2012 3.950 4.010 3.820 3.830 1,048,521 -0.12(-3.04%)
Sep 24, 2012 4.000 4.030 3.950 3.950 697,983 -0.06(-1.50%)
Sep 21, 2012 4.150 4.160 4.010 4.010 740,330 -0.10(-2.43%)
Sep 20, 2012 4.130 4.185 4.100 4.110 612,281 -0.10(-2.38%)
Sep 19, 2012 4.170 4.250 4.170 4.210 661,256 +0.06(+1.45%)
Sep 18, 2012 4.210 4.240 4.150 4.150 377,447 -0.10(-2.35%)
Sep 17, 2012 4.250 4.320 4.210 4.250 572,161 -0.01(-0.23%)
Sep 14, 2012 4.120 4.270 4.120 4.260 812,761 +0.16(+3.90%)
Sep 13, 2012 4.130 4.170 4.080 4.100 806,535 -0.02(-0.49%)
Sep 12, 2012 4.120 4.150 4.080 4.120 431,601 +0.04(+0.98%)
Sep 11, 2012 4.050 4.100 4.040 4.080 352,960 +0.02(+0.49%)
Sep 10, 2012 4.110 4.140 4.050 4.060 530,755 -0.06(-1.46%)
Sep 07, 2012 4.070 4.150 4.030 4.120 707,201 +0.10(+2.49%)
Sep 06, 2012 4.000 4.050 3.980 4.020 610,986 +0.06(+1.52%)
Sep 05, 2012 3.980 4.010 3.960 3.960 382,740 -0.02(-0.50%)
Sep 04, 2012 3.970 4.030 3.930 3.980 511,339 -0.01(-0.25%)
Aug 31, 2012 4.020 4.030 3.950 3.990 501,811 +0.00(+0.00%)
Aug 30, 2012 4.020 4.040 3.970 3.990 512,259 -0.05(-1.24%)
Aug 29, 2012 4.070 4.090 4.020 4.040 369,656 +0.03(+0.75%)
Aug 27, 2012 4.070 4.080 3.980 4.010 665,304 -0.04(-0.99%)
Aug 24, 2012 4.060 4.090 4.010 4.050 299,901 -0.03(-0.74%)
Aug 23, 2012 4.030 4.090 4.010 4.080 456,024 +0.05(+1.24%)
Aug 22, 2012 4.080 4.100 4.010 4.030 671,176 -0.04(-0.98%)
Aug 21, 2012 4.210 4.250 4.035 4.070 911,266 -0.13(-3.10%)
Aug 20, 2012 4.280 4.330 4.180 4.200 634,888 -0.08(-1.87%)
Aug 17, 2012 4.380 4.380 4.230 4.280 520,700 +0.02(+0.47%)
Aug 16, 2012 4.360 4.360 4.220 4.260 697,510 -0.15(-3.40%)
Aug 15, 2012 4.370 4.450 4.311 4.410 1,031,619 +0.05(+1.15%)
Aug 14, 2012 4.170 4.380 4.130 4.360 1,059,264 +0.23(+5.57%)
Aug 13, 2012 4.100 4.130 4.020 4.130 815,590 +0.04(+0.98%)
Aug 10, 2012 4.060 4.130 4.040 4.090 402,889 -0.04(-0.97%)
Aug 09, 2012 4.270 4.270 4.110 4.130 1,052,268 -0.17(-3.95%)
Aug 08, 2012 4.310 4.340 4.190 4.300 497,691 -0.01(-0.23%)
Aug 07, 2012 4.250 4.350 4.240 4.310 721,603 +0.09(+2.13%)
Aug 06, 2012 4.080 4.250 4.040 4.220 702,248 +0.15(+3.69%)
Aug 03, 2012 3.930 4.080 3.910 4.070 558,376 +0.19(+4.90%)
Aug 02, 2012 3.800 3.900 3.800 3.880 409,675 +0.08(+2.11%)
Aug 01, 2012 3.900 3.940 3.800 3.800 432,063 -0.09(-2.31%)
Jul 31, 2012 3.860 3.945 3.860 3.890 486,114 +0.01(+0.26%)
Jul 30, 2012 3.970 4.000 3.860 3.880 503,769 -0.07(-1.77%)
Jul 27, 2012 3.850 3.960 3.820 3.950 549,948 +0.13(+3.40%)
Jul 26, 2012 3.880 3.880 3.770 3.820 638,846 +0.00(+0.00%)
Jul 25, 2012 3.920 3.950 3.760 3.820 1,051,517 -0.15(-3.78%)
Jul 24, 2012 4.100 4.110 3.960 3.970 782,618 -0.10(-2.46%)
Jul 23, 2012 4.070 4.120 4.020 4.070 431,628 -0.07(-1.69%)
Jul 20, 2012 4.080 4.160 4.020 4.140 585,208 +0.07(+1.72%)
Jul 19, 2012 4.030 4.130 4.000 4.070 1,385,482 +0.05(+1.24%)
Jul 18, 2012 4.000 4.100 3.990 4.020 561,244 +0.03(+0.75%)
Jul 17, 2012 4.050 4.070 3.960 3.990 684,667 -0.04(-0.99%)
Jul 16, 2012 4.130 4.130 4.030 4.030 407,772 -0.12(-2.89%)
Jul 13, 2012 4.100 4.229 4.100 4.150 305,086 +0.06(+1.47%)
Jul 12, 2012 4.130 4.140 4.030 4.090 708,402 -0.06(-1.45%)
Jul 11, 2012 4.200 4.230 4.130 4.150 374,313 -0.05(-1.19%)
Jul 10, 2012 4.230 4.300 4.130 4.200 479,025 -0.01(-0.24%)
Jul 09, 2012 4.250 4.300 4.150 4.210 759,846 -0.09(-2.09%)
Jul 06, 2012 4.330 4.470 4.270 4.300 957,581 -0.09(-2.05%)
Jul 05, 2012 4.400 4.410 4.320 4.390 507,519 -0.02(-0.45%)
Jul 03, 2012 4.390 4.520 4.360 4.410 439,436 +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.