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

Teekay Tankers Ltd (NY: TNK )

57.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2018 8.532 8.532 8.227 8.456 138,107 -0.08(-0.89%)
Oct 30, 2018 8.456 8.608 8.232 8.532 179,432 +0.08(+0.90%)
Oct 29, 2018 8.075 8.532 7.846 8.456 444,902 +0.61(+7.77%)
Oct 26, 2018 7.542 7.922 7.542 7.846 189,767 +0.15(+1.98%)
Oct 25, 2018 7.589 7.999 7.398 7.694 403,201 +0.15(+1.98%)
Oct 24, 2018 7.542 7.694 7.465 7.545 289,785 +0.01(+0.08%)
Oct 23, 2018 7.770 7.770 7.161 7.539 629,581 -0.38(-4.85%)
Oct 22, 2018 7.999 8.151 7.694 7.922 517,189 -0.08(-0.95%)
Oct 19, 2018 8.151 8.303 7.846 7.999 160,599 -0.23(-2.78%)
Oct 18, 2018 8.456 8.456 8.075 8.227 221,782 -0.15(-1.82%)
Oct 17, 2018 8.380 8.608 8.341 8.380 199,799 -0.08(-0.90%)
Oct 16, 2018 8.151 8.456 8.113 8.456 161,725 +0.23(+2.78%)
Oct 15, 2018 8.227 8.265 7.846 8.227 75,089 +0.23(+2.86%)
Oct 12, 2018 8.075 8.227 7.846 7.999 316,262 +0.00(+0.00%)
Oct 11, 2018 7.770 8.227 7.770 7.999 210,561 +0.15(+1.94%)
Oct 10, 2018 8.760 8.837 7.618 7.846 318,195 -0.84(-9.65%)
Oct 09, 2018 8.532 8.837 8.456 8.684 234,721 +0.15(+1.79%)
Oct 08, 2018 8.380 8.684 8.380 8.532 151,643 +0.15(+1.82%)
Oct 05, 2018 8.227 8.532 8.075 8.380 281,934 +0.23(+2.80%)
Oct 04, 2018 7.999 8.303 7.846 8.151 360,084 +0.23(+2.88%)
Oct 03, 2018 7.694 8.151 7.694 7.922 1,581,908 +0.15(+1.96%)
Oct 02, 2018 7.770 7.846 7.618 7.770 643,274 +0.00(+0.00%)
Oct 01, 2018 7.618 7.770 7.244 7.770 115,501 +0.23(+3.03%)
Sep 28, 2018 7.389 7.542 7.237 7.542 103,469 +0.20(+2.68%)
Sep 27, 2018 7.313 7.535 7.237 7.345 143,460 +0.04(+0.49%)
Sep 26, 2018 7.618 7.618 7.244 7.309 219,866 -0.29(-3.86%)
Sep 25, 2018 7.770 7.846 7.542 7.603 46,132 -0.09(-1.19%)
Sep 24, 2018 7.846 7.922 7.618 7.694 77,959 -0.15(-1.94%)
Sep 21, 2018 7.694 7.922 7.542 7.846 228,795 +0.15(+1.98%)
Sep 20, 2018 7.389 7.694 7.389 7.694 132,447 +0.23(+3.09%)
Sep 19, 2018 7.465 7.579 7.328 7.463 84,464 +0.15(+2.04%)
Sep 18, 2018 7.249 7.592 7.249 7.314 95,345 -0.11(-1.45%)
Sep 17, 2018 7.427 7.617 7.237 7.421 191,739 -0.12(-1.60%)
Sep 14, 2018 7.618 7.618 7.237 7.542 134,948 -0.08(-1.00%)
Sep 13, 2018 7.618 7.846 7.618 7.618 66,294 +0.00(+0.00%)
Sep 12, 2018 7.618 7.814 7.430 7.618 138,719 +0.00(+0.00%)
Sep 11, 2018 7.694 7.770 7.618 7.618 65,972 -0.15(-1.96%)
Sep 10, 2018 7.770 7.770 7.465 7.770 67,521 +0.30(+4.08%)
Sep 07, 2018 7.694 7.922 7.313 7.465 220,262 -0.30(-3.92%)
Sep 06, 2018 8.075 8.151 7.770 7.770 100,403 -0.38(-4.67%)
Sep 05, 2018 8.151 8.151 7.922 8.151 65,330 +0.00(+0.00%)
Sep 04, 2018 8.227 8.303 7.961 8.151 171,783 -0.08(-0.93%)
Aug 31, 2018 8.227 8.227 8.227 0 -0.15(-1.82%)
Aug 30, 2018 7.922 8.380 7.922 8.380 142,182 +0.38(+4.76%)
Aug 29, 2018 7.999 8.075 7.922 7.999 30,653 +0.15(+1.94%)
Aug 28, 2018 7.846 8.075 7.846 7.846 42,650 +0.00(+0.00%)
Aug 27, 2018 8.151 8.227 7.618 7.846 106,911 -0.30(-3.74%)
Aug 24, 2018 7.846 8.151 7.770 8.151 78,763 +0.30(+3.88%)
Aug 23, 2018 8.303 8.380 7.770 7.846 129,307 -0.46(-5.50%)
Aug 22, 2018 8.075 8.303 7.999 8.303 87,780 +0.23(+2.83%)
Aug 21, 2018 7.770 8.227 7.770 8.075 118,855 +0.23(+2.91%)
Aug 20, 2018 7.389 7.846 7.389 7.846 114,089 +0.46(+6.19%)
Aug 17, 2018 7.542 7.618 7.313 7.389 125,312 -0.13(-1.68%)
Aug 16, 2018 7.313 7.694 7.313 7.516 164,603 +0.22(+3.03%)
Aug 15, 2018 7.465 7.598 7.291 7.295 90,128 -0.16(-2.17%)
Aug 14, 2018 7.618 7.694 7.431 7.456 104,906 -0.16(-2.12%)
Aug 13, 2018 7.770 7.770 7.618 7.618 96,094 -0.15(-1.96%)
Aug 10, 2018 7.770 7.846 7.694 7.770 79,236 -0.08(-0.97%)
Aug 09, 2018 7.542 7.999 7.481 7.846 118,193 +0.31(+4.10%)
Aug 08, 2018 7.598 7.598 7.398 7.537 127,917 +0.00(+0.01%)
Aug 07, 2018 7.618 7.618 7.465 7.536 93,672 -0.08(-1.07%)
Aug 06, 2018 7.770 7.770 7.429 7.618 110,605 -0.08(-0.99%)
Aug 03, 2018 7.999 8.151 7.694 7.694 116,911 -0.23(-2.88%)
Aug 02, 2018 7.542 7.999 7.503 7.922 288,530 +0.68(+9.34%)
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.