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, 2008 0.0249 0.0254 0.0246 0.0251 98,170,440 +0.00(+0.48%)
Sep 29, 2008 0.0259 0.0259 0.0246 0.0249 79,770,192 -0.00(-4.15%)
Sep 26, 2008 0.0264 0.0265 0.0259 0.0260 0 -0.00(-3.14%)
Sep 25, 2008 0.0266 0.0281 0.0265 0.0269 49,057,184 +0.00(+1.34%)
Sep 24, 2008 0.0261 0.0275 0.0260 0.0265 27,474,374 +0.00(+1.53%)
Sep 23, 2008 0.0278 0.0278 0.0257 0.0261 64,253,920 -0.00(-7.01%)
Sep 22, 2008 0.0282 0.0285 0.0279 0.0281 61,236,188 -0.00(-1.45%)
Sep 19, 2008 0.0269 0.0311 0.0269 0.0285 0 +0.00(+6.47%)
Sep 18, 2008 0.0250 0.0271 0.0245 0.0268 105,781,976 +0.00(+10.18%)
Sep 17, 2008 0.0268 0.0268 0.0243 0.0243 58,724,456 -0.00(-8.07%)
Sep 16, 2008 0.0257 0.0264 0.0252 0.0264 104,221,432 +0.00(+1.25%)
Sep 15, 2008 0.0266 0.0272 0.0259 0.0261 61,913,100 -0.00(-2.16%)
Sep 12, 2008 0.0266 0.0272 0.0263 0.0267 31,573,000 -0.00(-0.93%)
Sep 11, 2008 0.0272 0.0273 0.0264 0.0269 52,484,976 -0.00(-0.71%)
Sep 10, 2008 0.0257 0.0274 0.0254 0.0271 86,433,248 +0.00(+6.88%)
Sep 09, 2008 0.0267 0.0268 0.0254 0.0254 225,013,696 -0.00(-4.72%)
Sep 08, 2008 0.0266 0.0273 0.0262 0.0266 104,883,480 +0.00(+2.04%)
Sep 05, 2008 0.0288 0.0288 0.0259 0.0261 0 -0.00(-9.31%)
Sep 04, 2008 0.0293 0.0297 0.0279 0.0288 107,025,688 -0.00(-3.19%)
Sep 03, 2008 0.0299 0.0299 0.0293 0.0297 81,575,296 +0.00(+0.65%)
Sep 02, 2008 0.0295 0.0300 0.0293 0.0295 102,034,648 -0.00(-0.99%)
Aug 29, 2008 0.0300 0.0300 0.0296 0.0298 34,815,692 -0.00(-0.15%)
Aug 28, 2008 0.0303 0.0303 0.0295 0.0299 88,060,672 -0.00(-0.10%)
Aug 27, 2008 0.0290 0.0301 0.0288 0.0299 133,856,928 +0.00(+3.32%)
Aug 26, 2008 0.0292 0.0292 0.0284 0.0289 50,805,532 +0.00(+0.26%)
Aug 25, 2008 0.0289 0.0295 0.0287 0.0289 117,424,592 +0.00(+0.00%)
Aug 22, 2008 0.0287 0.0290 0.0283 0.0289 96,640,296 +0.00(+0.62%)
Aug 21, 2008 0.0289 0.0289 0.0285 0.0287 72,137,032 -0.00(-0.62%)
Aug 20, 2008 0.0287 0.0289 0.0284 0.0289 37,299,052 +0.00(+2.31%)
Aug 19, 2008 0.0278 0.0288 0.0275 0.0282 41,730,728 +0.00(+1.71%)
Aug 18, 2008 0.0279 0.0289 0.0274 0.0277 59,735,092 -0.00(-0.43%)
Aug 15, 2008 0.0296 0.0296 0.0273 0.0279 0 -0.00(-4.95%)
Aug 14, 2008 0.0286 0.0295 0.0286 0.0293 68,854,488 +0.00(+0.87%)
Aug 13, 2008 0.0296 0.0296 0.0288 0.0291 93,748,216 -0.00(-4.71%)
Aug 12, 2008 0.0303 0.0306 0.0301 0.0305 87,996,496 +0.00(+0.44%)
Aug 11, 2008 0.0304 0.0307 0.0301 0.0304 116,085,632 +0.00(+1.18%)
Aug 08, 2008 0.0307 0.0312 0.0297 0.0300 166,445,968 -0.00(-2.17%)
Aug 07, 2008 0.0315 0.0317 0.0297 0.0307 108,297,088 -0.00(-2.31%)
Aug 06, 2008 0.0309 0.0318 0.0303 0.0314 101,734,696 +0.00(+4.07%)
Aug 05, 2008 0.0314 0.0316 0.0293 0.0302 112,393,688 -0.00(-3.82%)
Aug 04, 2008 0.0329 0.0339 0.0313 0.0314 56,572,796 -0.00(-4.38%)
Aug 01, 2008 0.0337 0.0339 0.0325 0.0328 78,377,192 -0.00(-2.21%)
Jul 31, 2008 0.0326 0.0344 0.0324 0.0335 68,502,520 +0.00(+1.57%)
Jul 30, 2008 0.0324 0.0335 0.0320 0.0330 62,081,992 +0.00(+1.41%)
Jul 29, 2008 0.0326 0.0332 0.0312 0.0326 124,656,464 +0.00(+3.38%)
Jul 28, 2008 0.0318 0.0322 0.0313 0.0315 56,555,232 -0.00(-0.98%)
Jul 25, 2008 0.0318 0.0320 0.0314 0.0318 59,749,280 +0.00(+2.82%)
Jul 24, 2008 0.0324 0.0333 0.0303 0.0309 126,892,568 -0.00(-4.39%)
Jul 23, 2008 0.0324 0.0333 0.0322 0.0324 107,359,416 +0.00(+0.05%)
Jul 22, 2008 0.0322 0.0325 0.0320 0.0323 138,588,560 -0.00(-0.59%)
Jul 21, 2008 0.0326 0.0330 0.0319 0.0325 82,079,264 -0.00(-0.99%)
Jul 18, 2008 0.0333 0.0344 0.0327 0.0329 75,742,504 +0.00(+0.27%)
Jul 17, 2008 0.0331 0.0333 0.0326 0.0328 69,528,696 -0.00(-1.60%)
Jul 16, 2008 0.0334 0.0336 0.0328 0.0333 66,123,196 +0.00(+0.63%)
Jul 15, 2008 0.0331 0.0336 0.0326 0.0331 102,179,888 -0.00(-0.67%)
Jul 14, 2008 0.0370 0.0370 0.0330 0.0333 50,660,288 -0.00(-2.68%)
Jul 11, 2008 0.0326 0.0342 0.0324 0.0342 79,511,456 +0.00(+4.14%)
Jul 10, 2008 0.0320 0.0330 0.0309 0.0329 63,447,300 +0.00(+3.79%)
Jul 09, 2008 0.0331 0.0331 0.0313 0.0317 66,932,516 -0.00(-3.34%)
Jul 08, 2008 0.0305 0.0331 0.0301 0.0328 183,380,928 +0.00(+7.68%)
Jul 07, 2008 0.0302 0.0306 0.0289 0.0304 102,696,016 +0.00(+0.74%)
Jul 04, 2008 0.0308 0.0308 0.0288 0.0302 61,742,860 +0.00(+0.00%)
Jul 03, 2008 0.0308 0.0308 0.0288 0.0302 61,742,860 -0.00(-2.53%)
Jul 02, 2008 0.0349 0.0349 0.0302 0.0310 147,086,432 -0.00(-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.