Teekay Tankers Ltd (NY: TNK )

10.26 USD +0.30 (+3.01%)
Official Closing Price Updated: 5:55 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.680 6.900 6.670 6.900 1,551,227 +0.26(+3.92%)
Sep 29, 2015 6.750 6.860 6.595 6.640 1,103,624 -0.10(-1.48%)
Sep 28, 2015 6.770 6.880 6.620 6.740 2,097,490 -0.02(-0.30%)
Sep 25, 2015 6.900 6.960 6.700 6.760 1,642,239 -0.06(-0.88%)
Sep 24, 2015 6.810 6.940 6.710 6.820 1,816,546 -0.08(-1.16%)
Sep 23, 2015 6.940 7.000 6.760 6.900 1,694,027 -0.05(-0.72%)
Sep 22, 2015 6.810 7.040 6.750 6.950 1,530,413 +0.02(+0.29%)
Sep 21, 2015 7.000 7.140 6.885 6.930 1,629,346 -0.04(-0.57%)
Sep 18, 2015 6.830 7.100 6.710 6.970 2,594,398 +0.05(+0.72%)
Sep 17, 2015 6.700 7.000 6.650 6.920 2,881,042 +0.24(+3.59%)
Sep 16, 2015 6.500 6.785 6.480 6.680 1,701,073 +0.20(+3.09%)
Sep 15, 2015 6.410 6.540 6.380 6.480 1,090,791 +0.06(+0.93%)
Sep 14, 2015 6.440 6.520 6.250 6.420 950,303 -0.02(-0.31%)
Sep 11, 2015 6.420 6.550 6.360 6.440 1,065,623 -0.03(-0.46%)
Sep 10, 2015 6.480 6.500 6.295 6.470 1,104,818 -0.01(-0.15%)
Sep 09, 2015 6.470 6.560 6.380 6.480 2,481,235 +0.11(+1.73%)
Sep 08, 2015 6.420 6.550 6.270 6.370 1,615,460 +0.02(+0.31%)
Sep 04, 2015 6.140 6.350 6.350 6.350 3,523,900 +0.23(+3.76%)
Sep 03, 2015 6.090 6.220 5.970 6.120 2,185,617 +0.20(+3.38%)
Sep 02, 2015 5.750 5.930 5.700 5.920 1,441,729 +0.25(+4.41%)
Sep 01, 2015 5.760 5.875 5.630 5.670 2,019,670 -0.21(-3.57%)
Aug 31, 2015 6.010 6.100 5.880 5.880 2,214,734 -0.20(-3.29%)
Aug 28, 2015 6.090 6.180 5.980 6.080 1,200,810 -0.02(-0.33%)
Aug 27, 2015 6.040 6.210 5.950 6.100 1,762,745 +0.11(+1.84%)
Aug 26, 2015 6.010 6.140 5.720 5.990 2,050,637 +0.04(+0.67%)
Aug 25, 2015 5.780 6.120 5.715 5.950 2,092,409 +0.45(+8.18%)
Aug 24, 2015 5.760 5.860 4.880 5.500 2,287,779 -0.58(-9.54%)
Aug 21, 2015 5.880 6.390 5.880 6.080 1,799,213 -0.03(-0.49%)
Aug 20, 2015 6.270 6.290 5.960 6.110 2,183,036 -0.16(-2.55%)
Aug 19, 2015 6.610 6.610 6.190 6.270 2,040,854 -0.35(-5.29%)
Aug 18, 2015 6.870 6.980 6.600 6.620 2,155,126 -0.25(-3.64%)
Aug 17, 2015 6.760 7.010 6.740 6.870 1,230,476 +0.11(+1.63%)
Aug 14, 2015 6.840 6.870 6.650 6.760 955,273 -0.04(-0.59%)
Aug 13, 2015 6.570 6.850 6.570 6.800 1,320,221 +0.17(+2.56%)
Aug 12, 2015 6.780 6.790 6.420 6.630 2,008,392 -0.26(-3.77%)
Aug 11, 2015 6.990 7.010 6.740 6.890 1,289,809 -0.15(-2.13%)
Aug 10, 2015 7.180 7.290 6.980 7.040 1,727,518 -0.12(-1.68%)
Aug 07, 2015 7.200 7.260 7.100 7.160 1,771,368 -0.02(-0.28%)
Aug 06, 2015 6.810 7.370 6.810 7.180 3,063,470 +0.23(+3.31%)
Aug 05, 2015 7.010 7.020 6.830 6.950 2,246,253 +0.12(+1.76%)
Aug 04, 2015 7.000 7.120 6.750 6.830 1,376,215 -0.19(-2.71%)
Aug 03, 2015 7.120 7.160 6.920 7.020 1,017,574 -0.15(-2.09%)
Jul 31, 2015 7.230 7.274 7.090 7.170 853,031 -0.08(-1.10%)
Jul 30, 2015 7.270 7.300 7.130 7.250 937,897 -0.05(-0.68%)
Jul 29, 2015 7.070 7.432 7.070 7.300 1,523,442 +0.25(+3.55%)
Jul 28, 2015 7.500 7.510 6.890 7.050 2,494,544 -0.44(-5.87%)
Jul 27, 2015 7.450 7.630 7.380 7.490 1,423,216 +0.00(+0.00%)
Jul 24, 2015 7.450 7.520 7.220 7.490 1,475,860 +0.02(+0.27%)
Jul 23, 2015 7.770 7.830 7.460 7.470 1,774,267 -0.28(-3.61%)
Jul 22, 2015 7.610 7.880 7.485 7.750 1,592,517 +0.13(+1.71%)
Jul 21, 2015 7.310 7.730 7.290 7.620 2,296,438 +0.33(+4.53%)
Jul 20, 2015 7.660 7.680 7.245 7.290 1,942,206 -0.26(-3.44%)
Jul 17, 2015 7.400 7.625 7.360 7.550 2,123,645 +0.21(+2.86%)
Jul 16, 2015 7.200 7.350 7.080 7.340 2,737,874 +0.23(+3.23%)
Jul 15, 2015 6.830 7.180 6.813 7.110 2,288,568 +0.34(+5.02%)
Jul 14, 2015 6.830 6.920 6.690 6.770 1,427,341 -0.04(-0.59%)
Jul 13, 2015 6.880 7.000 6.790 6.810 1,007,230 +0.03(+0.44%)
Jul 10, 2015 6.780 6.840 6.720 6.780 711,356 +0.07(+1.04%)
Jul 09, 2015 6.750 6.795 6.650 6.710 845,358 +0.07(+1.05%)
Jul 08, 2015 6.620 6.795 6.530 6.640 1,542,639 -0.01(-0.15%)
Jul 07, 2015 6.960 6.960 6.320 6.650 2,769,842 -0.29(-4.18%)
Jul 06, 2015 7.130 7.140 6.820 6.940 1,534,741 -0.24(-3.34%)
Jul 02, 2015 6.940 7.180 7.180 7.180 1,418,000 +0.21(+3.01%)
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.