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

Teekay Tankers Ltd (NY: TNK )

56.74 +0.47 (+0.84%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 23, 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, 2020 11.69 11.69 11.11 11.11 584,556 -0.51(-4.35%)
Nov 27, 2020 11.60 11.82 11.49 11.62 247,263 +0.07(+0.58%)
Nov 25, 2020 11.50 11.58 11.08 11.55 385,877 +0.00(+0.00%)
Nov 24, 2020 11.69 11.80 11.28 11.55 601,648 +0.09(+0.75%)
Nov 23, 2020 10.83 11.67 10.75 11.46 745,556 +0.79(+7.42%)
Nov 20, 2020 10.72 10.76 10.49 10.67 424,538 +0.00(+0.00%)
Nov 19, 2020 10.24 10.70 10.07 10.67 307,776 +0.35(+3.42%)
Nov 18, 2020 10.82 10.94 10.31 10.32 414,276 -0.36(-3.40%)
Nov 17, 2020 10.51 10.85 10.28 10.68 375,986 +0.06(+0.54%)
Nov 16, 2020 10.38 10.78 10.27 10.62 656,509 +0.62(+6.20%)
Nov 13, 2020 10.02 10.20 9.611 10.00 400,859 +0.11(+1.16%)
Nov 12, 2020 10.23 10.44 9.640 9.888 640,125 -0.70(-6.58%)
Nov 11, 2020 10.84 10.85 10.42 10.58 355,543 -0.18(-1.68%)
Nov 10, 2020 10.57 10.87 10.37 10.77 410,231 +0.44(+4.25%)
Nov 09, 2020 10.12 10.62 9.993 10.33 878,155 +0.93(+9.85%)
Nov 06, 2020 9.449 9.869 9.335 9.401 334,119 -0.10(-1.01%)
Nov 05, 2020 9.382 9.640 9.191 9.497 402,153 +0.23(+2.47%)
Nov 04, 2020 9.497 9.611 9.182 9.268 356,984 -0.23(-2.41%)
Nov 03, 2020 9.984 10.11 9.230 9.497 803,777 -0.43(-4.33%)
Nov 02, 2020 9.144 10.05 9.068 9.926 1,126,889 +0.93(+10.29%)
Oct 30, 2020 9.105 9.163 8.714 9.000 409,346 -0.20(-2.18%)
Oct 29, 2020 8.838 9.230 8.495 9.201 616,434 +0.28(+3.10%)
Oct 28, 2020 9.411 9.468 8.848 8.924 931,032 -0.72(-7.43%)
Oct 27, 2020 9.793 9.936 9.459 9.640 539,570 -0.15(-1.56%)
Oct 26, 2020 9.392 9.793 9.163 9.793 852,663 +0.29(+3.01%)
Oct 23, 2020 9.783 9.783 9.268 9.506 1,014,721 -0.40(-4.05%)
Oct 22, 2020 9.726 9.907 9.611 9.907 431,248 +0.14(+1.47%)
Oct 21, 2020 9.917 9.960 9.649 9.764 466,860 -0.15(-1.54%)
Oct 20, 2020 9.936 10.06 9.716 9.917 450,396 -0.03(-0.29%)
Oct 19, 2020 10.40 10.49 9.859 9.945 629,683 -0.46(-4.40%)
Oct 16, 2020 10.89 10.92 10.40 10.40 324,480 -0.37(-3.45%)
Oct 15, 2020 10.61 11.00 10.27 10.78 512,291 +0.20(+1.89%)
Oct 14, 2020 10.45 10.90 10.42 10.58 324,632 +0.29(+2.78%)
Oct 13, 2020 10.43 10.58 10.08 10.29 335,876 -0.26(-2.44%)
Oct 12, 2020 10.81 10.81 10.20 10.55 458,758 -0.27(-2.47%)
Oct 09, 2020 10.81 11.00 10.71 10.81 409,450 -0.12(-1.13%)
Oct 08, 2020 10.63 11.00 10.58 10.94 388,943 +0.31(+2.87%)
Oct 07, 2020 10.91 10.94 10.54 10.63 391,171 -0.11(-0.98%)
Oct 06, 2020 11.06 11.23 10.62 10.74 353,794 -0.30(-2.68%)
Oct 05, 2020 10.74 11.21 10.74 11.03 357,467 +0.31(+2.85%)
Oct 02, 2020 10.30 10.79 10.03 10.73 596,993 +0.20(+1.90%)
Oct 01, 2020 10.31 10.54 10.15 10.53 414,158 +0.18(+1.75%)
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%)
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.