Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.01 +0.70 (+1.22%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 17.30 17.57 17.10 17.30 173,347 +0.21(+1.20%)
Sep 29, 2016 17.51 17.57 16.82 17.10 137,054 -0.14(-0.79%)
Sep 28, 2016 16.82 17.30 16.55 17.23 215,639 +0.48(+2.86%)
Sep 27, 2016 17.03 17.14 16.55 16.75 235,999 -0.27(-1.61%)
Sep 26, 2016 17.51 17.64 16.86 17.03 183,057 -0.21(-1.19%)
Sep 23, 2016 17.23 17.64 17.16 17.23 118,813 -0.07(-0.40%)
Sep 22, 2016 17.51 17.61 17.03 17.30 169,255 +0.21(+1.20%)
Sep 21, 2016 17.03 17.23 16.75 17.10 235,895 +0.21(+1.21%)
Sep 20, 2016 17.23 17.40 16.89 16.89 177,872 -0.34(-1.98%)
Sep 19, 2016 17.78 18.05 17.23 17.23 165,711 -0.41(-2.33%)
Sep 16, 2016 17.44 17.71 17.10 17.64 238,622 +0.41(+2.38%)
Sep 15, 2016 17.37 17.57 17.10 17.23 144,957 +0.07(+0.40%)
Sep 14, 2016 17.92 17.92 17.16 17.16 204,287 -0.68(-3.83%)
Sep 13, 2016 17.98 18.12 17.30 17.85 197,035 -0.55(-2.97%)
Sep 12, 2016 17.71 18.53 17.37 18.39 184,731 +0.62(+3.46%)
Sep 09, 2016 19.01 19.08 17.64 17.78 248,239 -1.44(-7.47%)
Sep 08, 2016 18.26 19.22 18.26 19.22 202,881 +1.03(+5.64%)
Sep 07, 2016 18.33 18.67 18.12 18.19 185,099 +0.07(+0.38%)
Sep 06, 2016 17.44 18.39 17.37 18.12 200,181 +0.82(+4.74%)
Sep 02, 2016 17.44 17.30 17.30 17.30 280,215 -0.07(-0.39%)
Sep 01, 2016 17.78 17.92 17.16 17.37 295,652 -0.48(-2.68%)
Aug 31, 2016 18.33 18.39 17.78 17.85 192,806 -0.34(-1.88%)
Aug 30, 2016 18.12 18.60 18.05 18.19 151,636 +0.14(+0.76%)
Aug 29, 2016 18.19 18.39 17.92 18.05 155,105 -0.14(-0.75%)
Aug 26, 2016 18.87 19.01 18.05 18.19 229,160 -0.41(-2.21%)
Aug 25, 2016 18.87 19.01 18.46 18.60 295,323 -0.41(-2.16%)
Aug 24, 2016 19.49 19.83 18.94 19.01 182,765 -0.62(-3.14%)
Aug 23, 2016 19.76 19.90 19.56 19.63 145,118 -0.07(-0.35%)
Aug 22, 2016 19.42 19.69 19.22 19.69 161,309 +0.21(+1.05%)
Aug 19, 2016 19.76 19.76 19.35 19.49 132,693 -0.21(-1.04%)
Aug 18, 2016 19.01 19.76 18.94 19.69 227,680 +0.82(+4.35%)
Aug 17, 2016 19.15 19.28 18.81 18.87 214,555 -0.34(-1.78%)
Aug 16, 2016 19.28 19.49 19.01 19.22 167,767 +0.07(+0.36%)
Aug 15, 2016 19.22 19.49 19.01 19.15 254,716 +0.14(+0.72%)
Aug 12, 2016 19.15 19.49 18.87 19.01 187,031 -0.14(-0.71%)
Aug 11, 2016 19.49 19.66 19.08 19.15 227,061 +0.00(+0.00%)
Aug 10, 2016 19.75 20.22 19.08 19.15 357,945 -0.47(-2.39%)
Aug 09, 2016 20.29 20.49 19.62 19.62 191,528 -0.60(-2.98%)
Aug 08, 2016 19.68 20.69 19.68 20.22 230,190 +0.07(+0.33%)
Aug 05, 2016 19.55 20.35 19.28 20.15 207,331 +0.67(+3.44%)
Aug 04, 2016 19.41 20.89 19.15 19.48 366,189 -0.13(-0.68%)
Aug 03, 2016 18.75 19.75 18.54 19.62 234,786 +0.94(+5.02%)
Aug 02, 2016 19.35 19.82 18.61 18.68 227,915 -0.33(-1.76%)
Aug 01, 2016 19.88 19.88 18.88 19.01 223,386 -0.74(-3.73%)
Jul 29, 2016 19.41 19.88 19.18 19.75 235,263 +0.27(+1.37%)
Jul 28, 2016 19.48 19.68 19.21 19.48 163,479 -0.20(-1.02%)
Jul 27, 2016 20.15 20.35 19.62 19.68 156,436 -0.33(-1.67%)
Jul 26, 2016 20.08 20.22 19.50 20.02 314,007 -0.47(-2.29%)
Jul 25, 2016 20.95 21.09 20.42 20.49 159,049 -0.47(-2.24%)
Jul 22, 2016 21.76 21.76 20.75 20.95 154,330 -0.67(-3.10%)
Jul 21, 2016 21.02 21.69 20.75 21.62 212,080 +0.54(+2.54%)
Jul 20, 2016 20.75 21.36 20.62 21.09 179,658 +0.40(+1.94%)
Jul 19, 2016 21.09 21.29 20.62 20.69 129,188 -0.54(-2.52%)
Jul 18, 2016 20.55 21.22 20.35 21.22 146,032 +0.60(+2.92%)
Jul 15, 2016 21.16 21.16 20.35 20.62 207,997 -0.20(-0.96%)
Jul 14, 2016 21.49 21.82 20.69 20.82 202,129 -0.54(-2.51%)
Jul 13, 2016 21.36 21.96 20.89 21.36 232,687 +0.07(+0.31%)
Jul 12, 2016 19.88 21.76 19.82 21.29 386,996 +1.81(+9.28%)
Jul 11, 2016 19.88 20.29 19.35 19.48 263,156 -0.07(-0.34%)
Jul 08, 2016 18.95 19.62 18.68 19.55 265,214 +0.87(+4.66%)
Jul 07, 2016 20.02 20.02 18.61 18.68 363,137 -1.34(-6.69%)
Jul 06, 2016 19.41 20.08 18.81 20.02 233,423 +0.40(+2.05%)
Jul 05, 2016 20.29 20.39 19.21 19.62 291,675 -0.94(-4.56%)
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.