Teekay Tankers Ltd (NY: TNK )

10.36 USD -0.06 (-0.58%)
Streaming Delayed Price Updated: 10:59 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.85 17.17 16.61 16.93 145,317 +0.08(+0.47%)
Sep 29, 2008 17.48 17.49 16.59 16.85 118,080 -0.73(-4.15%)
Sep 26, 2008 17.85 17.90 17.48 17.58 0 -0.57(-3.14%)
Sep 25, 2008 18.00 18.99 17.89 18.15 72,617 +0.24(+1.34%)
Sep 24, 2008 17.64 18.59 17.54 17.91 40,669 +0.27(+1.53%)
Sep 23, 2008 18.76 18.81 17.35 17.64 95,112 -1.33(-7.01%)
Sep 22, 2008 19.06 19.25 18.86 18.97 90,645 -0.28(-1.45%)
Sep 19, 2008 18.16 21.00 18.16 19.25 0 +1.17(+6.47%)
Sep 18, 2008 16.87 18.30 16.55 18.08 156,584 +1.67(+10.18%)
Sep 17, 2008 18.09 18.09 16.40 16.41 86,927 -1.44(-8.07%)
Sep 16, 2008 17.36 17.85 17.05 17.85 154,274 +0.22(+1.25%)
Sep 15, 2008 18.00 18.36 17.49 17.63 91,647 -0.39(-2.16%)
Sep 12, 2008 17.99 18.37 17.76 18.02 46,736 -0.17(-0.93%)
Sep 11, 2008 18.39 18.45 17.83 18.19 77,691 -0.13(-0.71%)
Sep 10, 2008 17.39 18.48 17.19 18.32 127,943 +1.18(+6.88%)
Sep 09, 2008 18.07 18.12 17.14 17.14 333,077 -0.85(-4.72%)
Sep 08, 2008 18.00 18.47 17.73 17.99 155,254 +0.36(+2.04%)
Sep 05, 2008 19.43 19.43 17.53 17.63 0 -1.81(-9.31%)
Sep 04, 2008 19.80 20.08 18.88 19.44 158,425 -0.64(-3.19%)
Sep 03, 2008 20.19 20.20 19.82 20.08 120,752 +0.13(+0.65%)
Sep 02, 2008 19.92 20.29 19.78 19.95 151,037 -0.20(-0.99%)
Aug 29, 2008 20.29 20.29 19.99 20.15 51,536 -0.03(-0.15%)
Aug 28, 2008 20.48 20.48 19.95 20.18 130,352 -0.02(-0.10%)
Aug 27, 2008 19.61 20.35 19.48 20.20 198,142 +0.65(+3.32%)
Aug 26, 2008 19.75 19.75 19.21 19.55 75,205 +0.05(+0.26%)
Aug 25, 2008 19.51 19.90 19.40 19.50 173,818 +0.00(+0.00%)
Aug 22, 2008 19.40 19.59 19.13 19.50 143,052 +0.12(+0.62%)
Aug 21, 2008 19.50 19.50 19.22 19.38 106,781 -0.12(-0.62%)
Aug 20, 2008 19.36 19.50 19.17 19.50 55,212 +0.44(+2.31%)
Aug 19, 2008 18.78 19.49 18.61 19.06 61,772 +0.32(+1.71%)
Aug 18, 2008 18.82 19.50 18.52 18.74 88,423 -0.08(-0.43%)
Aug 15, 2008 19.98 19.99 18.43 18.82 0 -0.98(-4.95%)
Aug 14, 2008 19.35 19.94 19.35 19.80 101,922 +0.17(+0.87%)
Aug 13, 2008 20.02 20.02 19.46 19.63 138,771 -0.97(-4.71%)
Aug 12, 2008 20.50 20.65 20.35 20.60 130,257 +0.09(+0.44%)
Aug 11, 2008 20.55 20.71 20.36 20.51 171,836 +0.24(+1.18%)
Aug 08, 2008 20.75 21.10 20.06 20.27 246,382 -0.45(-2.17%)
Aug 07, 2008 21.30 21.41 20.09 20.72 160,307 -0.49(-2.31%)
Aug 06, 2008 20.90 21.46 20.50 21.21 150,593 +0.83(+4.07%)
Aug 05, 2008 21.20 21.32 19.77 20.38 166,371 -0.81(-3.82%)
Aug 04, 2008 22.25 22.87 21.16 21.19 83,742 -0.97(-4.38%)
Aug 01, 2008 22.75 22.88 21.96 22.16 116,018 -0.50(-2.21%)
Jul 31, 2008 22.00 23.22 21.91 22.66 101,401 +0.35(+1.57%)
Jul 30, 2008 21.91 22.63 21.61 22.31 91,897 +0.31(+1.41%)
Jul 29, 2008 22.00 22.41 21.09 22.00 184,523 +0.72(+3.38%)
Jul 28, 2008 21.50 21.76 21.17 21.28 83,716 -0.21(-0.98%)
Jul 25, 2008 21.49 21.65 21.20 21.49 88,444 +0.59(+2.82%)
Jul 24, 2008 21.86 22.50 20.50 20.90 187,833 -0.96(-4.39%)
Jul 23, 2008 21.86 22.47 21.72 21.86 158,919 +0.01(+0.05%)
Jul 22, 2008 21.77 21.93 21.65 21.85 205,146 -0.13(-0.59%)
Jul 21, 2008 22.01 22.32 21.55 21.98 121,498 -0.22(-0.99%)
Jul 18, 2008 22.48 23.23 22.10 22.20 112,118 +0.06(+0.27%)
Jul 17, 2008 22.34 22.50 22.01 22.14 102,920 -0.36(-1.60%)
Jul 16, 2008 22.53 22.68 22.18 22.50 97,879 +0.14(+0.63%)
Jul 15, 2008 22.38 22.68 22.05 22.36 151,252 -0.15(-0.67%)
Jul 14, 2008 25.01 25.01 22.32 22.51 74,990 -0.62(-2.68%)
Jul 11, 2008 22.00 23.13 21.90 23.13 117,697 +0.92(+4.14%)
Jul 10, 2008 21.63 22.26 20.89 22.21 93,918 +0.81(+3.79%)
Jul 09, 2008 22.33 22.33 21.15 21.40 99,077 -0.74(-3.34%)
Jul 08, 2008 20.62 22.33 20.32 22.14 271,450 +1.58(+7.68%)
Jul 07, 2008 20.40 20.70 19.50 20.56 152,016 +0.15(+0.73%)
Jul 04, 2008 20.78 20.78 19.44 20.41 91,395 +0.00(+0.00%)
Jul 03, 2008 20.78 20.78 19.44 20.41 91,395 -0.53(-2.53%)
Jul 02, 2008 23.61 23.61 20.42 20.94 217,725 -1.34(-6.01%)
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.