Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 71.11 72.46 70.10 71.45 34,434 +0.34(+0.47%)
Sep 29, 2008 73.77 73.81 70.01 71.11 27,980 -3.08(-4.15%)
Sep 26, 2008 75.33 75.54 73.77 74.19 0 -2.41(-3.14%)
Sep 25, 2008 75.96 80.14 75.50 76.60 17,207 +1.01(+1.34%)
Sep 24, 2008 74.44 78.45 74.02 75.58 9,636 +1.14(+1.53%)
Sep 23, 2008 79.17 79.38 73.22 74.44 22,537 -5.61(-7.01%)
Sep 22, 2008 80.44 81.24 79.59 80.06 21,479 -1.18(-1.45%)
Sep 19, 2008 76.64 88.62 76.64 81.24 0 +4.94(+6.47%)
Sep 18, 2008 71.19 77.23 69.84 76.30 37,104 +7.05(+10.18%)
Sep 17, 2008 76.34 76.34 69.21 69.25 20,598 -6.08(-8.07%)
Sep 16, 2008 73.26 75.33 71.95 75.33 36,556 +0.93(+1.25%)
Sep 15, 2008 75.96 77.48 73.81 74.40 21,716 -1.65(-2.16%)
Sep 12, 2008 75.92 77.52 74.95 76.05 11,074 -0.72(-0.93%)
Sep 11, 2008 77.61 77.86 75.24 76.76 18,409 -0.55(-0.71%)
Sep 10, 2008 73.39 77.99 72.54 77.31 30,317 +4.98(+6.88%)
Sep 09, 2008 76.26 76.47 72.33 72.33 78,925 -3.59(-4.72%)
Sep 08, 2008 75.96 77.95 74.82 75.92 36,788 +1.52(+2.04%)
Sep 05, 2008 82.00 82.00 73.98 74.40 0 -7.64(-9.31%)
Sep 04, 2008 83.56 84.74 79.68 82.04 37,540 -2.70(-3.19%)
Sep 03, 2008 85.20 85.25 83.64 84.74 28,613 +0.55(+0.65%)
Sep 02, 2008 84.06 85.63 83.47 84.19 35,789 -0.84(-0.99%)
Aug 29, 2008 85.63 85.63 84.36 85.04 12,211 -0.13(-0.15%)
Aug 28, 2008 86.43 86.43 84.19 85.16 30,888 -0.08(-0.10%)
Aug 27, 2008 82.76 85.88 82.21 85.25 46,951 +2.74(+3.32%)
Aug 26, 2008 83.35 83.35 81.07 82.50 17,820 +0.21(+0.26%)
Aug 25, 2008 82.33 83.98 81.87 82.29 41,187 +0.00(+0.00%)
Aug 22, 2008 81.87 82.67 80.73 82.29 33,897 +0.51(+0.62%)
Aug 21, 2008 82.29 82.29 81.11 81.79 25,302 -0.51(-0.62%)
Aug 20, 2008 81.70 82.29 80.90 82.29 13,083 +1.86(+2.31%)
Aug 19, 2008 79.25 82.23 78.54 80.44 14,637 +1.35(+1.71%)
Aug 18, 2008 79.42 82.29 78.16 79.09 20,952 -0.34(-0.43%)
Aug 15, 2008 84.32 84.36 77.78 79.42 0 -4.14(-4.95%)
Aug 14, 2008 81.66 84.15 81.66 83.56 24,151 +0.72(+0.87%)
Aug 13, 2008 84.49 84.49 82.12 82.84 32,883 -4.09(-4.71%)
Aug 12, 2008 86.51 87.15 85.88 86.93 30,865 +0.38(+0.44%)
Aug 11, 2008 86.72 87.40 85.92 86.55 40,718 +1.01(+1.18%)
Aug 08, 2008 87.57 89.04 84.66 85.54 58,382 -1.90(-2.17%)
Aug 07, 2008 89.89 90.35 84.78 87.44 37,986 -2.07(-2.31%)
Aug 06, 2008 88.20 90.56 86.51 89.51 35,684 +3.50(+4.07%)
Aug 05, 2008 89.47 89.97 83.43 86.01 39,423 -3.42(-3.82%)
Aug 04, 2008 93.90 96.51 89.30 89.42 19,843 -4.09(-4.38%)
Aug 01, 2008 96.01 96.56 92.67 93.52 27,491 -2.11(-2.21%)
Jul 31, 2008 92.84 97.99 92.46 95.63 24,027 +1.48(+1.57%)
Jul 30, 2008 92.46 95.50 91.20 94.15 21,775 +1.31(+1.41%)
Jul 29, 2008 92.84 94.57 89.00 92.84 43,724 +3.04(+3.38%)
Jul 28, 2008 90.73 91.83 89.34 89.80 19,837 -0.89(-0.98%)
Jul 25, 2008 90.69 91.37 89.47 90.69 20,957 +2.49(+2.82%)
Jul 24, 2008 92.25 94.95 86.51 88.20 44,508 -4.05(-4.39%)
Jul 23, 2008 92.25 94.83 91.68 92.25 37,657 +0.04(+0.05%)
Jul 22, 2008 91.87 92.55 91.37 92.21 48,611 -0.55(-0.59%)
Jul 21, 2008 92.88 94.19 90.94 92.76 28,790 -0.93(-0.99%)
Jul 18, 2008 94.87 98.03 93.26 93.69 26,567 +0.25(+0.27%)
Jul 17, 2008 94.28 94.95 92.88 93.43 24,387 -1.52(-1.60%)
Jul 16, 2008 95.08 95.71 93.60 94.95 23,193 +0.59(+0.63%)
Jul 15, 2008 94.45 95.71 93.05 94.36 35,840 -0.63(-0.67%)
Jul 14, 2008 105.55 105.55 94.19 95.00 17,769 -2.62(-2.68%)
Jul 11, 2008 92.84 97.61 92.42 97.61 27,889 +3.88(+4.14%)
Jul 10, 2008 91.28 93.94 88.16 93.73 22,254 +3.42(+3.79%)
Jul 09, 2008 94.24 94.24 89.26 90.31 23,477 -3.12(-3.34%)
Jul 08, 2008 87.02 94.24 85.75 93.43 64,322 +6.67(+7.68%)
Jul 07, 2008 86.09 87.36 82.29 86.77 36,021 +0.63(+0.73%)
Jul 04, 2008 87.69 87.69 82.04 86.13 21,656 +0.00(+0.00%)
Jul 03, 2008 87.69 87.69 82.04 86.13 21,656 -2.24(-2.53%)
Jul 02, 2008 99.64 99.64 86.17 88.37 51,592 -5.66(-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.