Teekay Tankers Ltd (NY: TNK )

10.26 USD +0.30 (+3.01%)
Official Closing Price Updated: 5:05 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.94 11.30 10.82 10.84 458,836 +0.00(+0.00%)
Sep 29, 2020 10.73 10.99 10.52 10.84 410,456 +0.12(+1.12%)
Sep 28, 2020 10.75 10.88 10.41 10.72 386,366 +0.11(+1.04%)
Sep 25, 2020 10.45 10.97 10.42 10.61 438,100 +0.21(+2.02%)
Sep 24, 2020 10.43 10.64 9.920 10.40 510,661 -0.02(-0.19%)
Sep 23, 2020 10.89 11.09 10.05 10.42 561,370 -0.45(-4.14%)
Sep 22, 2020 11.33 11.45 10.70 10.87 761,341 -0.40(-3.55%)
Sep 21, 2020 11.85 11.87 11.11 11.27 598,564 -0.87(-7.17%)
Sep 18, 2020 12.23 12.42 12.06 12.14 405,400 -0.05(-0.41%)
Sep 17, 2020 12.31 12.66 12.10 12.19 269,350 -0.12(-0.97%)
Sep 16, 2020 12.40 12.78 12.29 12.31 602,649 -0.11(-0.89%)
Sep 15, 2020 13.31 13.31 12.30 12.42 658,825 -0.81(-6.12%)
Sep 14, 2020 12.85 13.38 12.66 13.23 539,916 +0.58(+4.58%)
Sep 11, 2020 12.38 13.20 12.29 12.65 911,000 +0.41(+3.35%)
Sep 10, 2020 12.20 12.26 12.00 12.24 414,598 +0.03(+0.25%)
Sep 09, 2020 12.15 12.48 12.02 12.21 443,088 +0.23(+1.92%)
Sep 08, 2020 11.61 12.18 11.38 11.98 827,282 +0.36(+3.10%)
Sep 04, 2020 11.40 11.65 10.98 11.62 702,900 +0.23(+2.02%)
Sep 03, 2020 11.50 11.74 11.19 11.39 644,218 -0.24(-2.06%)
Sep 02, 2020 12.00 12.01 11.16 11.63 1,052,315 -0.60(-4.91%)
Sep 01, 2020 12.45 12.54 12.15 12.23 468,651 -0.31(-2.47%)
Aug 31, 2020 12.33 12.74 12.16 12.54 590,115 +0.21(+1.70%)
Aug 28, 2020 11.65 12.34 11.48 12.33 775,700 +0.58(+4.94%)
Aug 27, 2020 12.10 12.10 11.55 11.75 840,923 -0.42(-3.45%)
Aug 26, 2020 12.60 12.71 11.90 12.17 1,454,777 -0.52(-4.10%)
Aug 25, 2020 12.91 13.09 12.55 12.69 498,358 -0.21(-1.63%)
Aug 24, 2020 13.03 13.14 12.63 12.90 430,601 -0.09(-0.69%)
Aug 21, 2020 13.00 13.14 12.82 12.99 576,200 -0.06(-0.46%)
Aug 20, 2020 13.01 13.23 12.82 13.05 580,468 -0.10(-0.76%)
Aug 19, 2020 13.50 13.61 13.00 13.15 701,033 -0.45(-3.31%)
Aug 18, 2020 14.10 14.23 13.40 13.60 815,641 -0.51(-3.61%)
Aug 17, 2020 14.40 14.60 14.08 14.11 739,894 -0.56(-3.82%)
Aug 14, 2020 14.10 14.77 13.40 14.67 1,520,100 -0.23(-1.54%)
Aug 13, 2020 15.15 15.79 14.68 14.90 1,798,280 -1.00(-6.29%)
Aug 12, 2020 15.56 15.99 15.30 15.90 529,940 +0.43(+2.78%)
Aug 11, 2020 15.51 16.30 15.34 15.47 921,736 +0.23(+1.51%)
Aug 10, 2020 15.75 15.88 14.84 15.24 978,500 -0.31(-1.99%)
Aug 07, 2020 15.06 15.56 15.00 15.55 471,500 +0.35(+2.30%)
Aug 06, 2020 15.60 15.71 15.11 15.20 440,914 -0.35(-2.25%)
Aug 05, 2020 15.67 15.76 15.23 15.55 445,637 +0.12(+0.78%)
Aug 04, 2020 14.97 15.59 14.91 15.43 461,441 +0.36(+2.39%)
Aug 03, 2020 14.98 15.12 14.76 15.07 434,946 +0.10(+0.67%)
Jul 31, 2020 15.22 15.23 14.62 14.97 714,200 -0.16(-1.06%)
Jul 30, 2020 15.50 15.50 14.95 15.13 693,920 -0.43(-2.76%)
Jul 29, 2020 14.69 15.73 14.69 15.56 1,028,539 +0.85(+5.78%)
Jul 28, 2020 14.65 14.79 14.43 14.71 595,708 +0.00(+0.00%)
Jul 27, 2020 14.67 14.80 14.11 14.71 716,291 +0.21(+1.45%)
Jul 24, 2020 13.73 14.83 13.70 14.50 1,694,900 +0.78(+5.69%)
Jul 23, 2020 13.33 13.80 13.15 13.72 570,149 +0.33(+2.46%)
Jul 22, 2020 13.08 13.44 12.98 13.39 546,309 +0.10(+0.75%)
Jul 21, 2020 13.40 13.66 13.18 13.29 675,156 -0.10(-0.75%)
Jul 20, 2020 13.20 13.43 12.75 13.39 1,111,444 +0.21(+1.59%)
Jul 17, 2020 13.54 13.88 13.17 13.18 924,600 -0.18(-1.35%)
Jul 16, 2020 13.74 13.85 13.27 13.36 963,206 -0.41(-2.98%)
Jul 15, 2020 13.40 13.90 13.38 13.77 759,276 +0.63(+4.79%)
Jul 14, 2020 12.89 13.40 12.83 13.14 787,689 +0.13(+1.00%)
Jul 13, 2020 13.50 13.90 13.01 13.01 1,061,290 -0.28(-2.11%)
Jul 10, 2020 12.50 13.55 12.50 13.29 942,000 +0.83(+6.66%)
Jul 09, 2020 13.38 13.38 12.43 12.46 941,167 -0.82(-6.17%)
Jul 08, 2020 13.28 13.57 13.02 13.28 696,024 +0.35(+2.71%)
Jul 07, 2020 13.25 13.40 12.85 12.93 637,487 -0.51(-3.79%)
Jul 06, 2020 12.88 13.68 12.76 13.44 940,496 +0.93(+7.43%)
Jul 02, 2020 13.30 13.31 12.50 12.51 1,345,800 -0.58(-4.43%)
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.