Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.85 +0.54 (+0.94%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 19.43 20.06 19.37 19.71 80,028 -0.40(-1.99%)
Oct 26, 2012 19.20 20.12 20.12 20.12 81,523 +0.92(+4.78%)
Oct 25, 2012 19.48 19.71 18.91 19.20 115,545 -0.34(-1.76%)
Oct 24, 2012 19.83 20.00 19.54 19.54 56,162 -0.29(-1.44%)
Oct 23, 2012 19.60 19.97 19.60 19.83 77,312 -0.17(-0.86%)
Oct 19, 2012 20.29 20.80 19.89 20.00 113,809 -0.17(-0.85%)
Oct 18, 2012 20.29 20.57 20.17 20.17 94,487 -0.40(-1.95%)
Oct 17, 2012 20.52 20.57 20.17 20.57 75,928 +0.29(+1.41%)
Oct 16, 2012 20.63 20.75 20.17 20.29 100,899 -0.34(-1.67%)
Oct 15, 2012 20.46 20.75 20.23 20.63 73,444 +0.17(+0.84%)
Oct 12, 2012 20.57 20.69 20.17 20.46 93,073 +0.11(+0.56%)
Oct 11, 2012 20.52 20.69 20.17 20.34 92,091 +0.11(+0.57%)
Oct 10, 2012 20.69 20.92 20.17 20.23 120,554 -0.46(-2.22%)
Oct 09, 2012 21.09 21.61 20.63 20.69 153,151 -0.29(-1.37%)
Oct 08, 2012 21.49 21.61 20.97 20.97 91,755 -0.52(-2.40%)
Oct 05, 2012 21.83 22.06 21.49 21.49 147,050 -0.34(-1.58%)
Oct 04, 2012 22.18 22.18 21.63 21.83 97,374 -0.29(-1.30%)
Oct 03, 2012 22.01 22.58 21.66 22.12 126,434 +0.11(+0.52%)
Oct 02, 2012 21.89 22.01 21.09 22.01 179,689 +0.63(+2.95%)
Oct 01, 2012 21.55 22.06 21.20 21.38 126,291 -0.06(-0.27%)
Sep 28, 2012 21.55 22.52 21.38 21.43 194,899 -0.23(-1.06%)
Sep 27, 2012 21.61 21.89 21.43 21.66 155,654 +0.06(+0.27%)
Sep 26, 2012 21.89 22.01 21.26 21.61 189,122 -0.34(-1.57%)
Sep 25, 2012 22.64 22.98 21.89 21.95 182,961 -0.69(-3.04%)
Sep 24, 2012 22.92 23.10 22.64 22.64 121,794 -0.34(-1.50%)
Sep 21, 2012 23.78 23.84 22.98 22.98 129,183 -0.57(-2.43%)
Sep 20, 2012 23.67 23.98 23.50 23.55 106,839 -0.57(-2.37%)
Sep 19, 2012 23.90 24.36 23.90 24.13 115,385 +0.34(+1.45%)
Sep 18, 2012 24.13 24.30 23.78 23.78 65,862 -0.57(-2.35%)
Sep 17, 2012 24.36 24.76 24.13 24.36 99,838 -0.06(-0.23%)
Sep 14, 2012 23.61 24.47 23.61 24.41 141,822 +0.92(+3.90%)
Sep 13, 2012 23.67 23.90 23.38 23.50 140,735 -0.11(-0.49%)
Sep 12, 2012 23.61 23.78 23.38 23.61 75,312 +0.23(+0.98%)
Sep 11, 2012 23.21 23.50 23.15 23.38 61,589 +0.11(+0.49%)
Sep 10, 2012 23.55 23.72 23.21 23.27 92,613 -0.34(-1.46%)
Sep 07, 2012 23.32 23.78 23.10 23.61 123,402 +0.57(+2.49%)
Sep 06, 2012 22.92 23.21 22.81 23.04 106,613 +0.34(+1.52%)
Sep 05, 2012 22.81 22.98 22.69 22.69 66,786 -0.11(-0.50%)
Sep 04, 2012 22.75 23.10 22.52 22.81 89,225 -0.06(-0.25%)
Aug 31, 2012 23.04 23.09 22.64 22.87 87,563 +0.00(+0.00%)
Aug 30, 2012 23.04 23.15 22.75 22.87 89,386 -0.29(-1.24%)
Aug 29, 2012 23.32 23.44 23.04 23.15 64,502 +0.17(+0.75%)
Aug 27, 2012 23.32 23.38 22.81 22.98 116,091 -0.23(-0.99%)
Aug 24, 2012 23.27 23.44 22.98 23.21 52,331 -0.17(-0.74%)
Aug 23, 2012 23.10 23.44 22.98 23.38 79,573 +0.29(+1.24%)
Aug 22, 2012 23.38 23.50 22.98 23.10 117,116 -0.23(-0.98%)
Aug 21, 2012 24.13 24.36 23.12 23.32 159,010 -0.75(-3.10%)
Aug 20, 2012 24.53 24.81 23.95 24.07 110,784 -0.46(-1.87%)
Aug 17, 2012 25.10 25.10 24.24 24.53 90,859 +0.11(+0.47%)
Aug 16, 2012 24.99 24.99 24.18 24.41 121,711 -0.23(-0.93%)
Aug 15, 2012 24.42 24.87 24.09 24.64 184,616 +0.28(+1.15%)
Aug 14, 2012 23.30 24.48 23.08 24.36 189,564 +1.29(+5.57%)
Aug 13, 2012 22.91 23.08 22.46 23.08 145,956 +0.22(+0.98%)
Aug 10, 2012 22.69 23.08 22.58 22.85 72,100 -0.22(-0.97%)
Aug 09, 2012 23.86 23.86 22.97 23.08 188,312 -0.95(-3.95%)
Aug 08, 2012 24.08 24.25 23.41 24.03 89,065 -0.06(-0.23%)
Aug 07, 2012 23.75 24.31 23.69 24.08 129,136 +0.50(+2.13%)
Aug 06, 2012 22.80 23.75 22.58 23.58 125,673 +0.84(+3.69%)
Aug 03, 2012 21.96 22.80 21.85 22.74 99,926 +1.06(+4.90%)
Aug 02, 2012 21.23 21.79 21.23 21.68 73,314 +0.45(+2.11%)
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.