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

Teekay Tankers Ltd (NY: TNK )

71.26 +0.64 (+0.91%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 21, 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 (%)
Oct 31, 2018 8.284 8.284 7.988 8.210 142,240 -0.07(-0.89%)
Oct 30, 2018 8.210 8.358 7.993 8.284 184,801 +0.07(+0.90%)
Oct 29, 2018 7.840 8.284 7.618 8.210 458,214 +0.59(+7.77%)
Oct 26, 2018 7.322 7.692 7.322 7.618 195,446 +0.15(+1.98%)
Oct 25, 2018 7.368 7.766 7.183 7.470 415,266 +0.14(+1.98%)
Oct 24, 2018 7.322 7.470 7.248 7.325 298,456 +0.01(+0.08%)
Oct 23, 2018 7.544 7.544 6.953 7.319 648,419 -0.37(-4.85%)
Oct 22, 2018 7.766 7.914 7.470 7.692 532,664 -0.07(-0.95%)
Oct 19, 2018 7.914 8.062 7.618 7.766 165,404 -0.22(-2.78%)
Oct 18, 2018 8.210 8.210 7.840 7.988 228,418 -0.15(-1.82%)
Oct 17, 2018 8.136 8.358 8.099 8.136 205,777 -0.07(-0.90%)
Oct 16, 2018 7.914 8.210 7.877 8.210 166,564 +0.22(+2.78%)
Oct 15, 2018 7.988 8.025 7.618 7.988 77,336 +0.22(+2.86%)
Oct 12, 2018 7.840 7.988 7.618 7.766 325,725 +0.00(+0.00%)
Oct 11, 2018 7.544 7.988 7.544 7.766 216,862 +0.15(+1.94%)
Oct 10, 2018 8.506 8.580 7.396 7.618 327,716 -0.81(-9.65%)
Oct 09, 2018 8.284 8.580 8.210 8.432 241,744 +0.15(+1.79%)
Oct 08, 2018 8.136 8.432 8.136 8.284 156,180 +0.15(+1.82%)
Oct 05, 2018 7.988 8.284 7.840 8.136 290,370 +0.22(+2.80%)
Oct 04, 2018 7.766 8.062 7.618 7.914 370,858 +0.22(+2.88%)
Oct 03, 2018 7.470 7.914 7.470 7.692 1,629,242 +0.15(+1.96%)
Oct 02, 2018 7.544 7.618 7.396 7.544 662,522 +0.00(+0.00%)
Oct 01, 2018 7.396 7.544 7.034 7.544 118,957 +0.22(+3.03%)
Sep 28, 2018 7.175 7.322 7.027 7.322 106,565 +0.19(+2.68%)
Sep 27, 2018 7.101 7.317 7.027 7.132 147,753 +0.03(+0.49%)
Sep 26, 2018 7.396 7.396 7.034 7.097 226,444 -0.28(-3.86%)
Sep 25, 2018 7.544 7.618 7.322 7.382 47,512 -0.09(-1.19%)
Sep 24, 2018 7.618 7.692 7.396 7.470 80,291 -0.15(-1.94%)
Sep 21, 2018 7.470 7.692 7.322 7.618 235,641 +0.15(+1.98%)
Sep 20, 2018 7.175 7.470 7.175 7.470 136,410 +0.22(+3.09%)
Sep 19, 2018 7.248 7.359 7.115 7.246 86,991 +0.14(+2.04%)
Sep 18, 2018 7.038 7.371 7.038 7.101 98,198 -0.10(-1.45%)
Sep 17, 2018 7.211 7.396 7.027 7.206 197,476 -0.12(-1.60%)
Sep 14, 2018 7.396 7.396 7.027 7.322 138,986 -0.07(-1.00%)
Sep 13, 2018 7.396 7.618 7.396 7.396 68,278 +0.00(+0.00%)
Sep 12, 2018 7.396 7.587 7.214 7.396 142,869 +0.00(+0.00%)
Sep 11, 2018 7.470 7.544 7.396 7.396 67,946 -0.15(-1.96%)
Sep 10, 2018 7.544 7.544 7.248 7.544 69,542 +0.30(+4.08%)
Sep 07, 2018 7.470 7.692 7.101 7.248 226,853 -0.30(-3.92%)
Sep 06, 2018 7.840 7.914 7.544 7.544 103,407 -0.37(-4.67%)
Sep 05, 2018 7.914 7.914 7.692 7.914 67,285 +0.00(+0.00%)
Sep 04, 2018 7.988 8.062 7.729 7.914 176,923 -0.07(-0.93%)
Aug 31, 2018 7.988 7.988 7.988 0 -0.15(-1.82%)
Aug 30, 2018 7.692 8.136 7.692 8.136 146,437 +0.37(+4.76%)
Aug 29, 2018 7.766 7.840 7.692 7.766 31,570 +0.15(+1.94%)
Aug 28, 2018 7.618 7.840 7.618 7.618 43,927 +0.00(+0.00%)
Aug 27, 2018 7.914 7.988 7.396 7.618 110,110 -0.30(-3.74%)
Aug 24, 2018 7.618 7.914 7.544 7.914 81,120 +0.30(+3.88%)
Aug 23, 2018 8.062 8.136 7.544 7.618 133,176 -0.44(-5.50%)
Aug 22, 2018 7.840 8.062 7.766 8.062 90,407 +0.22(+2.83%)
Aug 21, 2018 7.544 7.988 7.544 7.840 122,412 +0.22(+2.91%)
Aug 20, 2018 7.175 7.618 7.175 7.618 117,503 +0.44(+6.19%)
Aug 17, 2018 7.322 7.396 7.101 7.175 129,062 -0.12(-1.68%)
Aug 16, 2018 7.101 7.470 7.101 7.297 169,529 +0.21(+3.03%)
Aug 15, 2018 7.248 7.377 7.079 7.083 92,825 -0.16(-2.17%)
Aug 14, 2018 7.396 7.470 7.215 7.240 108,045 -0.16(-2.12%)
Aug 13, 2018 7.544 7.544 7.396 7.396 98,970 -0.15(-1.96%)
Aug 10, 2018 7.544 7.618 7.470 7.544 81,607 -0.07(-0.97%)
Aug 09, 2018 7.322 7.766 7.263 7.618 121,730 +0.30(+4.10%)
Aug 08, 2018 7.377 7.377 7.183 7.318 131,744 +0.00(+0.01%)
Aug 07, 2018 7.396 7.396 7.248 7.317 96,475 -0.08(-1.07%)
Aug 06, 2018 7.544 7.544 7.213 7.396 113,915 -0.07(-0.99%)
Aug 03, 2018 7.766 7.914 7.470 7.470 120,409 -0.22(-2.88%)
Aug 02, 2018 7.322 7.766 7.285 7.692 297,163 +0.66(+9.34%)
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.