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 (%)
Apr 30, 2010 56.12 56.86 55.00 55.00 197,378 -0.99(-1.77%)
Apr 29, 2010 55.95 56.55 55.39 55.99 196,997 +0.17(+0.31%)
Apr 28, 2010 56.51 57.07 55.48 55.82 220,053 -0.65(-1.15%)
Apr 27, 2010 56.12 57.16 56.12 56.47 193,428 +0.22(+0.38%)
Apr 26, 2010 55.95 56.86 55.26 56.25 88,945 +0.52(+0.93%)
Apr 23, 2010 55.91 55.91 54.57 55.73 86,903 +0.35(+0.62%)
Apr 22, 2010 53.49 55.43 53.36 55.39 182,727 +1.90(+3.55%)
Apr 21, 2010 53.53 53.83 53.06 53.49 70,559 -0.04(-0.08%)
Apr 20, 2010 52.54 53.92 52.54 53.53 73,736 +0.82(+1.56%)
Apr 19, 2010 53.49 53.92 51.81 52.71 118,623 -0.99(-1.85%)
Apr 16, 2010 53.32 53.92 51.68 53.71 158,850 +0.13(+0.24%)
Apr 15, 2010 54.31 54.53 53.49 53.58 97,944 -0.52(-0.96%)
Apr 14, 2010 54.61 54.74 53.53 54.09 164,078 +0.00(+0.00%)
Apr 13, 2010 53.36 54.40 52.76 54.09 282,439 +0.52(+0.97%)
Apr 12, 2010 53.27 53.75 52.76 53.58 236,241 +0.52(+0.98%)
Apr 09, 2010 52.93 53.10 52.24 53.06 192,400 +0.35(+0.66%)
Apr 08, 2010 50.73 52.93 50.55 52.71 272,470 +1.73(+3.39%)
Apr 07, 2010 52.19 52.84 50.86 50.99 402,672 -1.47(-2.80%)
Apr 06, 2010 52.19 52.89 51.85 52.45 1,266,438 -3.84(-6.83%)
Apr 05, 2010 56.94 57.16 56.12 56.30 53,752 +0.22(+0.38%)
Apr 01, 2010 54.70 56.08 56.08 56.08 81,581 +1.81(+3.34%)
Mar 31, 2010 53.62 54.27 53.32 54.27 73,936 +0.65(+1.21%)
Mar 30, 2010 52.45 53.88 52.24 53.62 70,524 +1.17(+2.22%)
Mar 29, 2010 52.06 52.89 51.20 52.45 51,120 +0.78(+1.50%)
Mar 26, 2010 52.37 53.14 51.16 51.68 56,213 -0.39(-0.75%)
Mar 25, 2010 51.76 52.45 51.48 52.06 61,837 +0.82(+1.60%)
Mar 24, 2010 50.29 51.72 50.29 51.24 70,337 +0.69(+1.37%)
Mar 23, 2010 49.78 50.64 49.52 50.55 45,040 +0.95(+1.91%)
Mar 22, 2010 49.69 51.72 48.87 49.60 111,374 -0.43(-0.86%)
Mar 19, 2010 49.60 50.64 48.40 50.04 102,674 +0.39(+0.78%)
Mar 18, 2010 50.12 50.17 49.47 49.65 60,122 +0.00(+0.00%)
Mar 17, 2010 49.56 50.64 49.56 49.65 72,462 +0.17(+0.35%)
Mar 16, 2010 49.30 49.86 48.01 49.47 97,364 +0.04(+0.09%)
Mar 15, 2010 48.61 49.52 48.57 49.43 74,783 +0.56(+1.15%)
Mar 12, 2010 48.57 48.91 47.92 48.87 44,163 +0.69(+1.43%)
Mar 11, 2010 47.79 48.57 47.14 48.18 57,607 +0.26(+0.54%)
Mar 10, 2010 46.41 47.96 46.41 47.92 96,696 +1.77(+3.84%)
Mar 09, 2010 45.63 46.41 45.33 46.15 64,606 +0.17(+0.38%)
Mar 08, 2010 45.24 45.98 44.64 45.98 100,066 +1.86(+4.21%)
Mar 05, 2010 43.39 44.73 43.09 44.12 72,523 +0.82(+1.89%)
Mar 04, 2010 43.04 44.25 42.05 43.30 72,440 -0.91(-2.05%)
Mar 03, 2010 44.17 44.21 43.49 44.21 90,125 +0.00(+0.00%)
Mar 02, 2010 43.79 44.21 43.62 44.21 93,633 +0.67(+1.55%)
Mar 01, 2010 43.53 44.21 43.16 43.53 84,320 +0.51(+1.17%)
Feb 26, 2010 41.98 43.16 41.77 43.03 96,027 +1.31(+3.13%)
Feb 25, 2010 40.92 41.85 40.59 41.72 87,388 +1.01(+2.48%)
Feb 24, 2010 40.38 40.71 39.87 40.71 62,900 +0.34(+0.83%)
Feb 23, 2010 40.54 40.54 40.00 40.38 38,432 +0.04(+0.10%)
Feb 22, 2010 40.54 40.54 40.00 40.33 47,677 +0.04(+0.10%)
Feb 19, 2010 39.96 40.63 39.70 40.29 59,118 +0.29(+0.74%)
Feb 18, 2010 40.21 40.21 39.70 40.00 36,139 -0.29(-0.73%)
Feb 17, 2010 40.42 40.50 40.00 40.29 23,970 -0.04(-0.10%)
Feb 16, 2010 39.91 40.42 39.58 40.33 47,404 +0.84(+2.13%)
Feb 12, 2010 39.96 39.49 39.49 39.49 24,796 -0.08(-0.21%)
Feb 11, 2010 38.94 39.91 38.57 39.58 37,164 +0.63(+1.62%)
Feb 10, 2010 38.48 39.11 38.31 38.94 30,585 +0.51(+1.31%)
Feb 09, 2010 38.31 38.72 38.04 38.44 39,457 +0.34(+0.88%)
Feb 08, 2010 38.57 38.86 38.02 38.10 44,085 -0.59(-1.52%)
Feb 05, 2010 38.52 38.69 37.51 38.69 70,370 +0.17(+0.44%)
Feb 04, 2010 38.36 38.73 37.81 38.52 117,026 +0.67(+1.78%)
Feb 03, 2010 37.72 38.31 37.30 37.85 51,389 +0.42(+1.13%)
Feb 02, 2010 36.33 37.89 35.83 37.43 49,213 +1.39(+3.86%)
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.