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

Teekay Tankers Ltd (NY: TNK )

55.52 -1.77 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2019 7.770 7.846 7.618 7.618 112,283 -0.15(-1.96%)
Jan 30, 2019 7.770 7.922 7.618 7.770 56,149 +0.08(+0.99%)
Jan 29, 2019 7.694 7.922 7.617 7.694 97,581 +0.00(+0.00%)
Jan 28, 2019 7.999 7.999 7.542 7.694 248,275 -0.38(-4.72%)
Jan 25, 2019 7.922 8.227 7.922 8.075 89,016 +0.23(+2.91%)
Jan 24, 2019 7.846 7.922 7.770 7.846 53,231 +0.00(+0.00%)
Jan 23, 2019 7.922 8.075 7.846 7.846 88,188 -0.08(-0.96%)
Jan 22, 2019 8.075 8.075 7.846 7.922 85,319 -0.15(-1.89%)
Jan 18, 2019 7.922 8.303 7.922 8.075 111,883 +0.15(+1.92%)
Jan 17, 2019 7.922 8.075 7.846 7.922 57,778 -0.08(-0.95%)
Jan 16, 2019 7.694 8.151 7.694 7.999 219,396 +0.23(+2.94%)
Jan 15, 2019 7.846 7.999 7.694 7.770 114,850 -0.08(-0.97%)
Jan 14, 2019 7.922 7.999 7.770 7.846 91,333 -0.08(-0.96%)
Jan 11, 2019 7.999 8.037 7.755 7.922 95,172 -0.08(-0.95%)
Jan 10, 2019 7.999 8.151 7.694 7.999 144,601 -0.23(-2.78%)
Jan 09, 2019 8.227 8.380 8.151 8.227 119,495 +0.08(+0.93%)
Jan 08, 2019 8.151 8.303 7.922 8.151 189,241 +0.08(+0.94%)
Jan 07, 2019 7.999 8.075 7.846 8.075 95,147 +0.08(+0.95%)
Jan 04, 2019 7.770 8.151 7.542 7.999 222,874 +0.46(+6.06%)
Jan 03, 2019 7.237 7.694 7.084 7.542 192,682 +0.15(+2.07%)
Jan 02, 2019 7.180 7.529 6.856 7.388 160,065 +0.30(+4.29%)
Dec 31, 2018 7.084 7.313 6.856 7.084 93,558 -0.08(-1.06%)
Dec 28, 2018 7.275 7.389 7.077 7.161 164,550 +0.08(+1.08%)
Dec 27, 2018 7.084 7.465 6.704 7.084 190,457 -0.17(-2.39%)
Dec 26, 2018 6.985 7.411 6.627 7.258 202,396 +0.33(+4.70%)
Dec 24, 2018 7.237 7.389 6.856 6.932 94,266 -0.30(-4.21%)
Dec 21, 2018 6.970 7.542 6.803 7.237 303,581 +0.11(+1.60%)
Dec 20, 2018 7.237 7.353 6.704 7.123 229,171 -0.08(-1.17%)
Dec 19, 2018 7.351 7.540 7.084 7.207 234,540 -0.10(-1.41%)
Dec 18, 2018 7.618 7.694 7.216 7.310 256,967 -0.16(-2.08%)
Dec 17, 2018 7.694 7.770 7.313 7.465 304,218 -0.30(-3.92%)
Dec 14, 2018 7.770 7.846 7.618 7.770 94,778 -0.15(-1.92%)
Dec 13, 2018 7.999 8.151 7.694 7.922 221,911 -0.15(-1.89%)
Dec 12, 2018 7.999 8.075 7.922 8.075 126,138 +0.08(+0.95%)
Dec 11, 2018 8.303 8.303 7.770 7.999 183,824 -0.08(-0.94%)
Dec 10, 2018 8.227 8.303 7.694 8.075 236,726 -0.23(-2.75%)
Dec 07, 2018 8.227 8.532 8.075 8.303 132,952 +0.15(+1.87%)
Dec 06, 2018 8.608 8.684 7.922 8.151 305,502 -0.46(-5.31%)
Dec 04, 2018 8.837 8.989 8.608 8.608 164,773 -0.30(-3.42%)
Dec 03, 2018 8.760 9.065 8.608 8.913 147,629 +0.30(+3.54%)
Nov 30, 2018 9.103 9.103 8.456 8.608 253,487 -0.53(-5.83%)
Nov 29, 2018 9.065 9.522 8.913 9.141 389,837 +0.15(+1.69%)
Nov 28, 2018 8.760 9.141 8.608 8.989 337,392 +0.23(+2.61%)
Nov 27, 2018 8.227 8.913 8.227 8.760 259,609 +0.46(+5.50%)
Nov 26, 2018 8.303 8.532 7.999 8.303 183,801 +0.00(+0.00%)
Nov 23, 2018 8.075 8.303 8.075 8.303 66,476 +0.08(+0.93%)
Nov 21, 2018 8.227 8.227 8.227 0 +0.46(+5.88%)
Nov 20, 2018 8.227 8.262 7.694 7.770 434,944 -0.69(-8.11%)
Nov 19, 2018 8.837 9.065 8.227 8.456 192,340 -0.30(-3.48%)
Nov 16, 2018 8.684 9.141 8.608 8.760 337,764 +0.15(+1.77%)
Nov 15, 2018 8.456 8.684 8.303 8.608 306,846 +0.53(+6.60%)
Nov 14, 2018 8.151 8.227 7.922 8.075 218,807 +0.08(+0.95%)
Nov 13, 2018 8.532 8.837 7.846 7.999 494,942 -0.69(-7.89%)
Nov 12, 2018 9.141 9.141 8.532 8.684 143,149 -0.30(-3.39%)
Nov 09, 2018 9.141 9.141 8.760 8.989 96,157 -0.15(-1.67%)
Nov 08, 2018 9.446 9.446 8.913 9.141 177,423 -0.23(-2.44%)
Nov 07, 2018 9.522 9.675 9.294 9.370 248,079 +0.00(+0.00%)
Nov 06, 2018 9.065 9.370 8.989 9.370 466,478 +0.30(+3.36%)
Nov 05, 2018 9.065 9.217 8.913 9.065 224,771 +0.00(+0.00%)
Nov 02, 2018 9.141 9.141 8.837 9.065 290,847 +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.