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

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2019 9.256 9.696 9.109 9.549 182,057 +0.07(+0.78%)
Sep 27, 2019 9.549 9.696 9.350 9.476 183,656 -0.07(-0.77%)
Sep 26, 2019 9.329 9.696 9.329 9.549 151,991 +0.29(+3.17%)
Sep 25, 2019 9.035 9.256 8.999 9.256 183,467 +0.22(+2.44%)
Sep 24, 2019 9.109 9.256 8.962 9.035 96,401 -0.22(-2.38%)
Sep 23, 2019 9.329 9.476 9.131 9.256 120,770 -0.07(-0.79%)
Sep 20, 2019 9.109 9.329 9.109 9.329 156,675 +0.15(+1.60%)
Sep 19, 2019 9.035 9.329 9.035 9.182 112,435 +0.07(+0.81%)
Sep 18, 2019 9.109 9.182 8.815 9.109 73,264 +0.00(+0.00%)
Sep 17, 2019 8.962 9.256 8.962 9.109 159,586 +0.15(+1.64%)
Sep 16, 2019 9.182 9.476 8.962 8.962 250,932 -0.15(-1.61%)
Sep 13, 2019 8.888 9.109 8.815 9.109 147,391 +0.29(+3.33%)
Sep 12, 2019 8.668 8.815 8.521 8.815 126,976 +0.07(+0.84%)
Sep 11, 2019 8.741 8.741 8.448 8.741 103,153 +0.22(+2.59%)
Sep 10, 2019 8.521 8.852 8.521 8.521 93,688 -0.15(-1.69%)
Sep 09, 2019 8.227 8.668 8.227 8.668 159,029 +0.44(+5.36%)
Sep 06, 2019 8.154 8.374 8.007 8.227 71,197 +0.07(+0.90%)
Sep 05, 2019 8.080 8.374 8.080 8.154 160,804 +0.15(+1.83%)
Sep 04, 2019 7.566 8.080 7.566 8.007 74,056 +0.51(+6.86%)
Sep 03, 2019 8.007 8.007 7.493 7.493 323,922 -0.66(-8.11%)
Aug 30, 2019 8.154 8.154 8.007 8.154 47,074 +0.15(+1.83%)
Aug 29, 2019 8.227 8.301 8.007 8.007 94,354 -0.15(-1.80%)
Aug 28, 2019 7.860 8.154 7.860 8.154 81,305 +0.29(+3.74%)
Aug 27, 2019 8.154 8.154 7.787 7.860 113,525 -0.15(-1.83%)
Aug 26, 2019 8.007 8.154 7.787 8.007 105,974 +0.15(+1.87%)
Aug 23, 2019 8.080 8.154 7.860 7.860 255,289 -0.22(-2.73%)
Aug 22, 2019 8.301 8.448 8.007 8.080 98,367 -0.15(-1.79%)
Aug 21, 2019 7.933 8.521 7.933 8.227 165,469 +0.37(+4.67%)
Aug 20, 2019 8.080 8.227 7.860 7.860 122,620 -0.29(-3.60%)
Aug 19, 2019 7.860 8.227 7.787 8.154 121,799 +0.51(+6.73%)
Aug 16, 2019 7.346 7.713 7.272 7.640 82,904 +0.29(+4.00%)
Aug 15, 2019 7.199 7.419 7.089 7.346 170,041 +0.14(+1.93%)
Aug 14, 2019 7.272 7.419 7.178 7.207 193,506 -0.21(-2.86%)
Aug 13, 2019 7.199 7.640 7.199 7.419 105,141 +0.07(+1.00%)
Aug 12, 2019 7.566 7.640 7.053 7.346 161,456 -0.15(-1.96%)
Aug 09, 2019 7.640 7.713 7.493 7.493 98,151 -0.22(-2.86%)
Aug 08, 2019 7.493 7.860 7.493 7.713 91,104 +0.00(+0.00%)
Aug 07, 2019 7.713 7.787 7.493 7.713 90,965 -0.07(-0.94%)
Aug 06, 2019 7.713 8.080 7.713 7.787 209,640 +0.15(+1.92%)
Aug 05, 2019 7.933 8.007 7.493 7.640 267,503 -0.51(-6.31%)
Aug 02, 2019 8.227 8.374 7.713 8.154 338,712 -0.22(-2.63%)
Aug 01, 2019 8.741 9.035 8.374 8.374 197,494 -0.66(-7.32%)
Jul 31, 2019 8.962 9.109 8.741 9.035 153,141 +0.07(+0.82%)
Jul 30, 2019 8.521 9.182 8.448 8.962 148,536 +0.37(+4.27%)
Jul 29, 2019 9.182 9.256 8.521 8.595 178,759 -0.59(-6.40%)
Jul 26, 2019 9.035 9.329 9.035 9.182 90,324 +0.00(+0.00%)
Jul 25, 2019 9.696 9.740 9.109 9.182 104,666 -0.51(-5.30%)
Jul 24, 2019 9.182 9.770 9.035 9.696 179,555 +0.44(+4.76%)
Jul 23, 2019 9.182 9.403 9.109 9.256 115,577 +0.07(+0.80%)
Jul 22, 2019 9.182 9.476 9.109 9.182 110,069 -0.07(-0.79%)
Jul 19, 2019 9.403 9.403 9.182 9.256 106,033 -0.07(-0.79%)
Jul 18, 2019 9.109 9.623 9.109 9.329 210,839 +0.22(+2.42%)
Jul 17, 2019 9.770 9.917 9.109 9.109 177,316 -0.59(-6.06%)
Jul 16, 2019 9.843 9.917 9.549 9.696 188,431 -0.07(-0.75%)
Jul 15, 2019 10.21 10.21 9.696 9.770 137,976 -0.37(-3.62%)
Jul 12, 2019 9.917 10.21 9.770 10.14 210,406 +0.15(+1.47%)
Jul 11, 2019 9.843 9.990 9.696 9.990 183,795 +0.22(+2.26%)
Jul 10, 2019 9.549 9.770 9.403 9.770 162,862 +0.22(+2.31%)
Jul 09, 2019 9.623 9.623 9.329 9.549 138,900 +0.00(+0.00%)
Jul 08, 2019 9.256 9.549 9.256 9.549 133,506 +0.15(+1.56%)
Jul 05, 2019 8.962 9.403 8.888 9.403 130,115 +0.44(+4.92%)
Jul 03, 2019 8.962 9.256 8.962 8.962 83,136 -0.15(-1.61%)
Jul 02, 2019 9.329 9.329 8.888 9.109 123,008 -0.07(-0.80%)
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.