Teekay Tankers Ltd (NY: TNK )

10.26 USD +0.30 (+3.01%)
Official Closing Price Updated: 5:25 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.04 20.75 19.21 20.31 2,000,227 +0.57(+2.89%)
Apr 29, 2020 22.00 22.60 19.57 19.74 2,832,853 -3.81(-16.18%)
Apr 28, 2020 26.50 26.92 23.31 23.55 3,162,016 -1.63(-6.47%)
Apr 27, 2020 24.46 25.99 24.00 25.18 2,867,883 +2.41(+10.58%)
Apr 24, 2020 22.70 23.51 22.24 22.77 950,700 -0.26(-1.13%)
Apr 23, 2020 24.50 24.58 21.63 23.03 2,451,469 -1.41(-5.77%)
Apr 22, 2020 25.42 25.71 23.71 24.44 1,612,905 -0.06(-0.24%)
Apr 21, 2020 25.03 26.66 23.62 24.50 3,676,417 +0.47(+1.96%)
Apr 20, 2020 21.15 24.20 20.39 24.03 3,333,208 +4.09(+20.51%)
Apr 17, 2020 19.71 20.19 19.30 19.94 1,234,200 +0.47(+2.41%)
Apr 16, 2020 19.28 19.84 18.71 19.47 933,047 +0.29(+1.51%)
Apr 15, 2020 18.73 19.64 18.40 19.18 1,042,803 -0.19(-0.98%)
Apr 14, 2020 17.95 19.69 17.80 19.37 1,190,490 +1.61(+9.07%)
Apr 13, 2020 20.05 20.80 17.67 17.76 2,130,872 -1.30(-6.82%)
Apr 09, 2020 18.21 19.18 15.84 19.06 1,905,100 +1.31(+7.38%)
Apr 08, 2020 17.63 18.97 17.59 17.75 1,306,972 +0.35(+2.01%)
Apr 07, 2020 17.65 18.16 16.17 17.40 1,552,801 +0.27(+1.58%)
Apr 06, 2020 17.94 18.10 16.71 17.13 1,719,868 +0.44(+2.64%)
Apr 03, 2020 17.00 18.52 16.05 16.69 1,600,500 -1.11(-6.24%)
Apr 02, 2020 21.61 21.80 16.55 17.80 3,468,325 -5.30(-22.94%)
Apr 01, 2020 22.29 24.90 21.81 23.10 1,517,441 +0.86(+3.87%)
Mar 31, 2020 23.90 23.94 21.80 22.24 1,607,219 -1.99(-8.21%)
Mar 30, 2020 24.00 25.19 22.88 24.23 2,029,436 +2.27(+10.34%)
Mar 27, 2020 19.71 22.66 19.31 21.96 1,299,000 +1.68(+8.28%)
Mar 26, 2020 19.84 20.34 18.60 20.28 1,306,723 +0.70(+3.58%)
Mar 25, 2020 21.39 21.93 19.35 19.58 1,055,568 -1.42(-6.76%)
Mar 24, 2020 20.00 21.09 19.24 21.00 1,252,401 +2.03(+10.70%)
Mar 23, 2020 16.53 19.50 16.37 18.97 1,416,188 +2.71(+16.67%)
Mar 20, 2020 17.00 17.70 15.89 16.26 1,780,300 -0.54(-3.21%)
Mar 19, 2020 16.49 17.23 15.39 16.80 971,377 -0.22(-1.29%)
Mar 18, 2020 16.46 17.48 15.56 17.02 1,014,399 -0.66(-3.73%)
Mar 17, 2020 17.83 18.22 16.50 17.68 1,110,897 +0.11(+0.63%)
Mar 16, 2020 17.74 18.35 16.27 17.57 1,245,939 -2.06(-10.49%)
Mar 13, 2020 18.10 19.69 17.73 19.63 1,345,300 +3.11(+18.83%)
Mar 12, 2020 16.43 19.64 16.10 16.52 1,392,582 -1.15(-6.51%)
Mar 11, 2020 20.09 20.63 16.95 17.67 1,773,452 -2.46(-12.22%)
Mar 10, 2020 15.87 20.62 15.60 20.13 2,292,719 +5.29(+35.65%)
Mar 09, 2020 14.27 15.99 14.27 14.84 1,642,101 +0.61(+4.29%)
Mar 06, 2020 14.27 14.72 13.81 14.23 622,300 -0.41(-2.80%)
Mar 05, 2020 15.10 15.23 14.12 14.64 917,577 -1.03(-6.57%)
Mar 04, 2020 15.61 16.08 15.24 15.67 403,152 +0.36(+2.35%)
Mar 03, 2020 16.67 16.71 15.07 15.31 887,667 -1.46(-8.71%)
Mar 02, 2020 16.41 16.77 15.10 16.77 1,219,902 +0.22(+1.33%)
Feb 28, 2020 14.45 16.60 14.04 16.55 1,343,100 +1.85(+12.59%)
Feb 27, 2020 13.16 15.25 11.94 14.70 1,887,462 +2.04(+16.11%)
Feb 26, 2020 12.50 13.57 12.36 12.66 848,211 +0.36(+2.93%)
Feb 25, 2020 13.02 13.14 12.21 12.30 736,025 -0.60(-4.65%)
Feb 24, 2020 13.50 13.52 12.82 12.90 579,859 -1.35(-9.47%)
Feb 21, 2020 14.64 14.64 13.85 14.25 500,500 -0.63(-4.23%)
Feb 20, 2020 15.30 15.31 14.66 14.88 481,876 -0.39(-2.55%)
Feb 19, 2020 15.10 15.48 14.95 15.27 359,955 +0.32(+2.14%)
Feb 18, 2020 14.84 15.25 14.77 14.95 446,015 +0.11(+0.74%)
Feb 14, 2020 15.92 15.96 14.75 14.84 644,400 -1.16(-7.25%)
Feb 13, 2020 15.05 16.16 15.00 16.00 925,224 +0.81(+5.33%)
Feb 12, 2020 15.24 15.44 14.94 15.19 625,875 +0.25(+1.67%)
Feb 11, 2020 14.56 15.34 14.52 14.94 801,107 +0.70(+4.92%)
Feb 10, 2020 14.11 14.46 13.94 14.24 689,145 +0.02(+0.14%)
Feb 07, 2020 14.85 14.90 14.19 14.22 701,800 -0.95(-6.26%)
Feb 06, 2020 16.20 16.28 15.06 15.17 754,762 -1.03(-6.36%)
Feb 05, 2020 16.40 16.48 15.87 16.20 615,665 +0.23(+1.44%)
Feb 04, 2020 16.24 16.81 15.92 15.97 703,277 +0.23(+1.46%)
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.