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

Teekay Tankers Ltd (NY: TNK )

57.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 29, 2013 2.970 2.970 2.831 2.930 431,782 +0.05(+1.72%)
Nov 27, 2013 2.732 2.881 2.722 2.881 871,652 +0.13(+4.68%)
Nov 26, 2013 2.712 2.762 2.683 2.752 235,943 +0.03(+1.09%)
Nov 25, 2013 2.643 2.732 2.643 2.722 337,749 +0.08(+3.00%)
Nov 22, 2013 2.722 2.722 2.603 2.643 435,185 -0.07(-2.55%)
Nov 21, 2013 2.692 2.722 2.643 2.712 317,297 +0.04(+1.48%)
Nov 20, 2013 2.702 2.762 2.653 2.673 217,032 -0.04(-1.46%)
Nov 19, 2013 2.762 2.762 2.673 2.712 225,951 -0.02(-0.72%)
Nov 18, 2013 2.692 2.762 2.692 2.732 431,304 +0.05(+1.84%)
Nov 15, 2013 2.613 2.752 2.613 2.683 343,285 +0.06(+2.26%)
Nov 14, 2013 2.613 2.653 2.584 2.623 373,973 -0.04(-1.49%)
Nov 12, 2013 2.702 2.801 2.638 2.663 267,508 -0.08(-2.89%)
Nov 11, 2013 2.574 2.742 2.574 2.742 730,492 +0.14(+5.32%)
Nov 08, 2013 2.574 2.654 2.574 2.603 481,376 +0.02(+0.77%)
Nov 07, 2013 2.593 2.673 2.574 2.584 459,665 +0.00(+0.00%)
Nov 06, 2013 2.584 2.623 2.564 2.584 394,498 -0.02(-0.76%)
Nov 05, 2013 2.623 2.633 2.574 2.603 484,987 -0.05(-1.87%)
Nov 04, 2013 2.663 2.673 2.593 2.653 338,515 -0.01(-0.37%)
Nov 01, 2013 2.613 2.663 2.574 2.663 496,470 +0.08(+3.07%)
Oct 31, 2013 2.564 2.603 2.534 2.584 391,033 +0.00(+0.00%)
Oct 30, 2013 2.663 2.678 2.574 2.584 366,409 -0.10(-3.69%)
Oct 29, 2013 2.772 2.801 2.673 2.683 303,882 -0.09(-3.21%)
Oct 28, 2013 2.722 2.772 2.692 2.772 406,302 +0.03(+1.08%)
Oct 25, 2013 2.752 2.762 2.673 2.742 291,041 +0.01(+0.36%)
Oct 24, 2013 2.811 2.841 2.702 2.732 290,450 -0.06(-2.13%)
Oct 23, 2013 2.801 2.856 2.782 2.791 218,830 -0.05(-1.74%)
Oct 22, 2013 2.791 2.871 2.742 2.841 520,506 +0.08(+2.87%)
Oct 21, 2013 2.841 2.861 2.742 2.762 290,533 -0.10(-3.46%)
Oct 18, 2013 2.722 2.871 2.673 2.861 892,774 +0.16(+5.86%)
Oct 17, 2013 2.663 2.722 2.633 2.702 569,545 +0.02(+0.74%)
Oct 16, 2013 2.692 2.722 2.643 2.683 166,363 +0.00(+0.00%)
Oct 15, 2013 2.663 2.722 2.643 2.683 221,827 +0.00(+0.00%)
Oct 14, 2013 2.673 2.692 2.597 2.683 198,378 -0.02(-0.73%)
Oct 11, 2013 2.574 2.702 2.574 2.702 489,874 +0.35(+14.71%)
Oct 10, 2013 2.365 2.374 2.320 2.356 425,889 +0.01(+0.38%)
Oct 09, 2013 2.347 2.365 2.293 2.347 238,566 +0.03(+1.16%)
Oct 08, 2013 2.374 2.383 2.320 2.320 287,380 -0.04(-1.53%)
Oct 07, 2013 2.329 2.410 2.329 2.356 261,625 +0.01(+0.38%)
Oct 04, 2013 2.356 2.410 2.338 2.347 248,285 -0.03(-1.14%)
Oct 03, 2013 2.401 2.428 2.347 2.374 378,140 -0.03(-1.12%)
Oct 02, 2013 2.383 2.410 2.383 2.401 305,591 +0.05(+2.30%)
Oct 01, 2013 2.374 2.464 2.338 2.347 451,202 -0.05(-2.25%)
Sep 27, 2013 2.446 2.446 2.383 2.401 348,226 -0.07(-2.91%)
Sep 26, 2013 2.455 2.491 2.437 2.473 403,798 +0.02(+0.73%)
Sep 25, 2013 2.464 2.536 2.437 2.455 625,938 -0.01(-0.36%)
Sep 24, 2013 2.500 2.527 2.446 2.464 442,213 -0.04(-1.79%)
Sep 23, 2013 2.545 2.572 2.446 2.509 407,425 -0.03(-1.06%)
Sep 20, 2013 2.671 2.671 2.455 2.536 902,701 -0.07(-2.76%)
Sep 19, 2013 2.518 2.671 2.437 2.608 1,616,493 +0.08(+3.20%)
Sep 18, 2013 2.500 2.554 2.455 2.527 551,973 +0.04(+1.44%)
Sep 17, 2013 2.437 2.500 2.419 2.491 413,780 +0.05(+2.21%)
Sep 16, 2013 2.428 2.446 2.401 2.437 220,917 +0.01(+0.37%)
Sep 13, 2013 2.419 2.477 2.410 2.428 334,365 +0.01(+0.37%)
Sep 12, 2013 2.437 2.482 2.401 2.419 161,355 +0.00(+0.00%)
Sep 11, 2013 2.410 2.482 2.383 2.419 322,028 -0.01(-0.37%)
Sep 10, 2013 2.455 2.482 2.392 2.428 267,243 -0.02(-0.74%)
Sep 09, 2013 2.428 2.509 2.392 2.446 430,976 +0.04(+1.87%)
Sep 06, 2013 2.401 2.509 2.383 2.401 447,237 +0.04(+1.52%)
Sep 05, 2013 2.293 2.446 2.293 2.365 394,536 +0.07(+3.14%)
Sep 04, 2013 2.293 2.374 2.293 2.293 218,331 -0.01(-0.39%)
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.