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

Teekay Tankers Ltd (NY: TNK )

55.20 -1.87 (-3.28%)
Streaming Delayed Price Updated: 9:47 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 (%)
Mar 31, 2009 0.1404 0.1462 0.1387 0.1411 9,614,878 +0.00(+2.26%)
Mar 30, 2009 0.1447 0.1447 0.1346 0.1380 14,316,643 -0.01(-8.37%)
Mar 26, 2009 0.1499 0.1512 0.1457 0.1506 13,437,686 +0.01(+3.68%)
Mar 25, 2009 0.1472 0.1524 0.1361 0.1453 8,609,220 +0.00(+2.41%)
Mar 24, 2009 0.1528 0.1546 0.1413 0.1419 7,724,669 -0.01(-8.25%)
Mar 23, 2009 0.1414 0.1546 0.1411 0.1546 10,964,315 +0.02(+11.68%)
Mar 20, 2009 0.1493 0.1549 0.1373 0.1384 10,370,369 -0.01(-9.15%)
Mar 19, 2009 0.1519 0.1595 0.1519 0.1524 10,092,300 +0.00(+0.39%)
Mar 18, 2009 0.1420 0.1531 0.1384 0.1518 7,469,582 +0.01(+6.12%)
Mar 17, 2009 0.1373 0.1436 0.1341 0.1430 15,567,145 +0.01(+5.82%)
Mar 16, 2009 0.1454 0.1454 0.1340 0.1352 10,488,646 -0.00(-3.39%)
Mar 13, 2009 0.1408 0.1464 0.1387 0.1399 0 +0.00(+1.29%)
Mar 12, 2009 0.1373 0.1381 0.1307 0.1381 22,169,632 +0.00(+0.11%)
Mar 11, 2009 0.1361 0.1424 0.1329 0.1380 15,151,389 +0.00(+3.33%)
Mar 10, 2009 0.1175 0.1365 0.1175 0.1335 17,034,790 +0.02(+17.96%)
Mar 09, 2009 0.1187 0.1215 0.1126 0.1132 24,316,074 -0.01(-7.96%)
Mar 06, 2009 0.1246 0.1300 0.1196 0.1230 0 -0.00(-2.47%)
Mar 05, 2009 0.1417 0.1433 0.1255 0.1261 12,830,396 -0.02(-14.23%)
Mar 04, 2009 0.1531 0.1588 0.1450 0.1470 15,437,141 +0.07(+99.80%)
Mar 02, 2009 0.0798 0.0798 0.0712 0.0736 40,082,228 -0.01(-6.78%)
Feb 27, 2009 0.0758 0.0824 0.0758 0.0790 0 -0.00(-0.52%)
Feb 26, 2009 0.0760 0.0824 0.0760 0.0794 49,380,496 +0.00(+6.45%)
Feb 25, 2009 0.0687 0.0790 0.0676 0.0746 43,009,676 +0.01(+11.27%)
Feb 24, 2009 0.0625 0.0673 0.0601 0.0670 32,487,288 +0.01(+8.93%)
Feb 23, 2009 0.0680 0.0706 0.0614 0.0615 19,412,086 -0.01(-9.95%)
Feb 20, 2009 0.0694 0.0700 0.0666 0.0683 15,775,133 -0.00(-2.93%)
Feb 19, 2009 0.0704 0.0745 0.0701 0.0704 14,839,858 +0.00(+1.28%)
Feb 18, 2009 0.0730 0.0748 0.0687 0.0695 26,870,104 -0.00(-4.35%)
Feb 17, 2009 0.0815 0.0815 0.0713 0.0726 31,473,358 -0.01(-11.24%)
Feb 13, 2009 0.0817 0.0830 0.0803 0.0818 16,874,856 +0.00(+0.76%)
Feb 12, 2009 0.0801 0.0817 0.0780 0.0812 20,089,400 +0.00(+0.42%)
Feb 11, 2009 0.0824 0.0831 0.0796 0.0809 8,936,892 -0.00(-0.84%)
Feb 10, 2009 0.0836 0.0855 0.0807 0.0816 10,324,437 -0.00(-2.22%)
Feb 09, 2009 0.0853 0.0858 0.0824 0.0834 13,181,242 -0.00(-2.80%)
Feb 06, 2009 0.0843 0.0888 0.0827 0.0858 23,392,066 +0.00(+1.71%)
Feb 05, 2009 0.0819 0.0857 0.0801 0.0844 12,685,128 +0.00(+3.98%)
Feb 04, 2009 0.0823 0.0853 0.0807 0.0811 10,683,632 -0.00(-0.59%)
Feb 03, 2009 0.0803 0.0820 0.0777 0.0816 15,690,214 +0.00(+2.68%)
Feb 02, 2009 0.0801 0.0806 0.0764 0.0795 18,854,504 -0.00(-1.28%)
Jan 30, 2009 0.0807 0.0827 0.0781 0.0805 0 +0.00(+0.86%)
Jan 29, 2009 0.0827 0.0829 0.0790 0.0798 10,015,495 -0.00(-3.65%)
Jan 28, 2009 0.0787 0.0834 0.0782 0.0829 18,791,288 +0.01(+7.10%)
Jan 27, 2009 0.0774 0.0784 0.0765 0.0774 12,192,073 +0.00(+1.08%)
Jan 26, 2009 0.0749 0.0786 0.0748 0.0765 14,584,373 +0.00(+1.36%)
Jan 23, 2009 0.0744 0.0789 0.0739 0.0755 17,135,148 -0.00(-0.45%)
Jan 22, 2009 0.0789 0.0789 0.0751 0.0759 12,259,805 -0.00(-3.91%)
Jan 21, 2009 0.0746 0.0801 0.0744 0.0790 18,515,556 +0.01(+6.88%)
Jan 20, 2009 0.0834 0.0834 0.0724 0.0739 32,170,772 -0.01(-10.33%)
Jan 16, 2009 0.0813 0.0827 0.0770 0.0824 9,484,569 +0.00(+2.04%)
Jan 15, 2009 0.0815 0.0822 0.0765 0.0807 21,986,312 -0.00(-1.34%)
Jan 14, 2009 0.0875 0.0875 0.0811 0.0818 11,979,412 -0.01(-5.92%)
Jan 13, 2009 0.0824 0.0888 0.0820 0.0870 14,151,620 +0.01(+6.29%)
Jan 12, 2009 0.0921 0.0921 0.0814 0.0818 28,574,894 -0.01(-11.11%)
Jan 09, 2009 0.0927 0.0944 0.0908 0.0921 18,829,160 +0.00(+0.75%)
Jan 08, 2009 0.0892 0.0915 0.0845 0.0914 32,765,496 +0.00(+2.15%)
Jan 07, 2009 0.0979 0.0979 0.0879 0.0895 46,034,716 -0.01(-8.94%)
Jan 06, 2009 0.0968 0.0999 0.0954 0.0982 37,596,124 +0.00(+2.43%)
Jan 05, 2009 0.0886 0.0960 0.0873 0.0959 20,666,062 +0.01(+9.14%)
Jan 02, 2009 0.0868 0.0917 0.0824 0.0879 0 +0.00(+0.79%)
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.