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, 2020 10.44 10.79 10.33 10.35 480,733 +0.00(+0.00%)
Sep 29, 2020 10.24 10.49 10.04 10.35 430,044 +0.11(+1.12%)
Sep 28, 2020 10.26 10.38 9.936 10.23 404,805 +0.11(+1.04%)
Sep 25, 2020 9.974 10.47 9.945 10.13 459,008 +0.20(+2.02%)
Sep 24, 2020 9.955 10.16 9.468 9.926 535,032 -0.02(-0.19%)
Sep 23, 2020 10.39 10.58 9.592 9.945 588,161 -0.43(-4.14%)
Sep 22, 2020 10.81 10.93 10.21 10.37 797,675 -0.38(-3.55%)
Sep 21, 2020 11.31 11.33 10.60 10.76 627,130 -0.83(-7.17%)
Sep 18, 2020 11.67 11.85 11.51 11.59 424,747 -0.05(-0.41%)
Sep 17, 2020 11.75 12.08 11.55 11.63 282,204 -0.11(-0.98%)
Sep 16, 2020 11.84 12.20 11.73 11.75 631,410 -0.11(-0.89%)
Sep 15, 2020 12.70 12.70 11.74 11.85 690,267 -0.77(-6.12%)
Sep 14, 2020 12.26 12.77 12.08 12.63 565,683 +0.55(+4.59%)
Sep 11, 2020 11.82 12.60 11.73 12.07 954,477 +0.39(+3.35%)
Sep 10, 2020 11.64 11.70 11.45 11.68 434,384 +0.03(+0.25%)
Sep 09, 2020 11.60 11.91 11.47 11.65 464,234 +0.22(+1.92%)
Sep 08, 2020 11.08 11.63 10.86 11.43 866,763 +0.34(+3.10%)
Sep 04, 2020 10.88 11.12 10.48 11.09 736,445 +0.22(+2.02%)
Sep 03, 2020 10.98 11.21 10.68 10.87 674,963 -0.23(-2.06%)
Sep 02, 2020 11.45 11.46 10.65 11.10 1,102,536 -0.57(-4.91%)
Sep 01, 2020 11.88 11.97 11.60 11.67 491,017 -0.30(-2.47%)
Aug 31, 2020 11.77 12.16 11.61 11.97 618,278 +0.20(+1.70%)
Aug 28, 2020 11.12 11.78 10.96 11.77 812,720 +0.55(+4.94%)
Aug 27, 2020 11.55 11.55 11.02 11.21 881,055 -0.40(-3.45%)
Aug 26, 2020 12.03 12.13 11.36 11.62 1,524,205 -0.50(-4.10%)
Aug 25, 2020 12.32 12.49 11.98 12.11 522,142 -0.20(-1.63%)
Aug 24, 2020 12.44 12.54 12.05 12.31 451,151 -0.09(-0.69%)
Aug 21, 2020 12.41 12.54 12.24 12.40 603,699 -0.06(-0.46%)
Aug 20, 2020 12.42 12.63 12.24 12.46 608,170 -0.10(-0.76%)
Aug 19, 2020 12.89 12.99 12.41 12.55 734,489 -0.43(-3.31%)
Aug 18, 2020 13.46 13.58 12.79 12.98 854,567 -0.49(-3.61%)
Aug 17, 2020 13.74 13.94 13.44 13.47 775,205 -0.53(-3.82%)
Aug 14, 2020 13.46 14.10 12.79 14.00 1,592,646 -0.22(-1.54%)
Aug 13, 2020 14.46 15.07 14.01 14.22 1,884,102 -0.95(-6.29%)
Aug 12, 2020 14.85 15.26 14.60 15.18 555,231 +0.41(+2.78%)
Aug 11, 2020 14.80 15.56 14.64 14.77 965,725 +0.22(+1.51%)
Aug 10, 2020 15.03 15.16 14.16 14.55 1,025,198 -0.30(-1.99%)
Aug 07, 2020 14.37 14.85 14.32 14.84 494,002 +0.33(+2.30%)
Aug 06, 2020 14.89 14.99 14.42 14.51 461,956 -0.33(-2.25%)
Aug 05, 2020 14.96 15.04 14.54 14.84 466,904 +0.11(+0.78%)
Aug 04, 2020 14.29 14.88 14.23 14.73 483,463 +0.34(+2.39%)
Aug 03, 2020 14.30 14.43 14.09 14.38 455,703 +0.10(+0.67%)
Jul 31, 2020 14.53 14.54 13.95 14.29 748,285 -0.15(-1.06%)
Jul 30, 2020 14.79 14.79 14.27 14.44 727,037 -0.41(-2.76%)
Jul 29, 2020 14.02 15.01 14.02 14.85 1,077,625 +0.81(+5.78%)
Jul 28, 2020 13.98 14.12 13.77 14.04 624,138 +0.00(+0.00%)
Jul 27, 2020 14.00 14.13 13.47 14.04 750,475 +0.20(+1.45%)
Jul 24, 2020 13.10 14.15 13.08 13.84 1,775,788 +0.74(+5.69%)
Jul 23, 2020 12.72 13.17 12.55 13.10 597,359 +0.31(+2.46%)
Jul 22, 2020 12.48 12.83 12.39 12.78 572,381 +0.10(+0.75%)
Jul 21, 2020 12.79 13.04 12.58 12.68 707,377 -0.10(-0.75%)
Jul 20, 2020 12.60 12.82 12.17 12.78 1,164,487 +0.20(+1.59%)
Jul 17, 2020 12.92 13.25 12.57 12.58 968,726 -0.17(-1.35%)
Jul 16, 2020 13.11 13.22 12.67 12.75 1,009,174 -0.39(-2.98%)
Jul 15, 2020 12.79 13.27 12.77 13.14 795,512 +0.60(+4.79%)
Jul 14, 2020 12.30 12.79 12.25 12.54 825,281 +0.12(+1.00%)
Jul 13, 2020 12.89 13.27 12.42 12.42 1,111,939 -0.27(-2.11%)
Jul 10, 2020 11.93 12.93 11.93 12.68 986,956 +0.79(+6.66%)
Jul 09, 2020 12.77 12.77 11.86 11.89 986,084 -0.78(-6.18%)
Jul 08, 2020 12.68 12.95 12.43 12.68 729,241 +0.33(+2.71%)
Jul 07, 2020 12.65 12.79 12.26 12.34 667,910 -0.49(-3.79%)
Jul 06, 2020 12.29 13.06 12.18 12.83 985,381 +0.89(+7.43%)
Jul 02, 2020 12.69 12.70 11.93 11.94 1,410,028 -0.55(-4.43%)
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.