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

Teekay Tankers Ltd (NY: TNK )

56.31 -0.76 (-1.32%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 20, 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 30, 2017 9.264 9.380 9.089 9.264 247,211 +0.12(+1.27%)
Nov 29, 2017 9.555 9.788 8.856 9.147 341,739 -0.41(-4.27%)
Nov 28, 2017 11.36 11.36 9.445 9.555 576,380 -0.35(-3.53%)
Nov 27, 2017 9.322 10.37 9.322 9.905 1,843,200 +0.58(+6.25%)
Nov 24, 2017 8.914 9.380 8.745 9.322 336,504 +0.47(+5.26%)
Nov 22, 2017 8.332 8.914 8.215 8.856 310,754 +0.58(+7.04%)
Nov 21, 2017 8.448 8.448 8.215 8.273 171,009 -0.23(-2.74%)
Nov 20, 2017 8.332 8.507 8.273 8.507 146,896 +0.17(+2.10%)
Nov 17, 2017 8.157 8.390 8.157 8.332 133,116 +1.40(+20.17%)
Nov 16, 2017 6.982 7.030 6.885 6.933 69,754 +0.00(+0.00%)
Nov 15, 2017 6.836 7.030 6.788 6.933 113,201 +0.00(+0.00%)
Nov 14, 2017 7.176 7.200 6.836 6.933 229,476 -0.24(-3.38%)
Nov 13, 2017 7.030 7.321 6.982 7.176 178,060 +0.15(+2.07%)
Nov 10, 2017 7.127 7.176 6.933 7.030 156,042 -0.10(-1.36%)
Nov 09, 2017 7.224 7.515 7.079 7.127 339,050 +0.10(+1.38%)
Nov 08, 2017 7.079 7.127 6.836 7.030 300,445 +0.00(+0.00%)
Nov 07, 2017 7.370 7.414 7.030 7.030 230,018 -0.29(-3.97%)
Nov 06, 2017 7.224 7.418 7.103 7.321 175,129 +0.10(+1.34%)
Nov 03, 2017 7.321 7.467 7.079 7.224 109,325 -0.10(-1.32%)
Nov 02, 2017 7.321 7.418 7.224 7.321 60,419 +0.05(+0.67%)
Nov 01, 2017 7.224 7.418 7.224 7.273 98,959 +0.10(+1.35%)
Oct 31, 2017 7.564 7.607 7.127 7.176 294,034 -0.39(-5.13%)
Oct 30, 2017 7.758 7.855 7.423 7.564 192,112 -0.19(-2.50%)
Oct 27, 2017 7.661 7.927 7.612 7.758 145,289 +0.05(+0.63%)
Oct 26, 2017 8.000 8.000 7.661 7.709 175,563 -0.29(-3.64%)
Oct 25, 2017 8.000 8.049 7.806 8.000 122,449 -0.10(-1.20%)
Oct 24, 2017 8.097 8.146 8.000 8.097 137,345 -0.05(-0.60%)
Oct 23, 2017 8.194 8.242 8.005 8.146 213,069 -0.15(-1.75%)
Oct 20, 2017 8.097 8.339 7.903 8.291 343,874 +0.15(+1.79%)
Oct 19, 2017 8.146 8.146 7.903 8.146 157,350 -0.05(-0.59%)
Oct 18, 2017 8.097 8.315 7.952 8.194 251,500 +0.05(+0.60%)
Oct 17, 2017 8.146 8.291 7.952 8.146 160,049 +0.00(+0.00%)
Oct 16, 2017 8.000 8.146 7.952 8.146 148,346 +0.15(+1.82%)
Oct 13, 2017 7.952 8.000 7.806 8.000 192,161 +0.10(+1.23%)
Oct 12, 2017 7.903 8.000 7.758 7.903 110,470 +0.00(+0.00%)
Oct 11, 2017 7.855 7.952 7.733 7.903 110,218 +0.05(+0.62%)
Oct 10, 2017 7.758 7.903 7.758 7.855 112,547 +0.00(+0.00%)
Oct 09, 2017 7.806 7.903 7.709 7.855 142,629 +0.05(+0.62%)
Oct 06, 2017 7.758 7.806 7.661 7.806 182,511 +0.05(+0.63%)
Oct 05, 2017 7.806 7.806 7.676 7.758 77,678 +0.00(+0.00%)
Oct 04, 2017 7.855 7.903 7.661 7.758 151,315 -0.05(-0.62%)
Oct 03, 2017 7.806 7.855 7.709 7.806 110,054 +0.00(+0.00%)
Oct 02, 2017 7.806 7.903 7.661 7.806 298,302 -0.05(-0.62%)
Sep 29, 2017 8.049 8.049 7.806 7.855 189,848 -0.15(-1.82%)
Sep 28, 2017 8.000 8.000 7.903 8.000 154,994 +0.00(+0.00%)
Sep 27, 2017 7.903 8.000 7.758 8.000 219,420 +0.00(+0.00%)
Sep 26, 2017 8.000 8.000 7.758 8.000 130,179 +0.05(+0.61%)
Sep 25, 2017 7.952 8.000 7.806 7.952 141,748 +0.00(+0.00%)
Sep 22, 2017 7.903 7.952 7.806 7.952 185,090 +0.05(+0.61%)
Sep 21, 2017 7.855 7.952 7.806 7.903 324,997 -0.05(-0.61%)
Sep 20, 2017 7.855 7.952 7.709 7.952 283,595 +0.10(+1.23%)
Sep 19, 2017 7.758 7.855 7.515 7.855 270,614 +0.05(+0.62%)
Sep 18, 2017 7.709 7.927 7.612 7.806 287,154 +0.15(+1.90%)
Sep 15, 2017 7.127 7.709 7.030 7.661 809,858 +0.68(+9.72%)
Sep 14, 2017 6.982 6.982 6.885 6.982 81,674 +0.10(+1.41%)
Sep 13, 2017 6.933 7.030 6.812 6.885 134,578 -0.05(-0.70%)
Sep 12, 2017 6.836 7.030 6.758 6.933 180,240 +0.05(+0.70%)
Sep 11, 2017 6.836 6.982 6.642 6.885 184,369 +0.10(+1.43%)
Sep 08, 2017 6.933 6.933 6.642 6.788 143,668 -0.15(-2.10%)
Sep 07, 2017 6.836 6.933 6.788 6.933 125,660 +0.15(+2.14%)
Sep 06, 2017 6.788 6.788 6.642 6.788 186,793 +0.00(+0.00%)
Sep 05, 2017 6.836 6.933 6.739 6.788 190,612 -0.05(-0.71%)
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.