Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 21.79 22.02 21.23 21.23 77,321 -0.50(-2.31%)
Jul 31, 2012 21.57 22.04 21.57 21.74 86,994 +0.06(+0.26%)
Jul 30, 2012 22.18 22.35 21.57 21.68 90,153 -0.39(-1.77%)
Jul 27, 2012 21.51 22.13 21.35 22.07 98,417 +0.73(+3.40%)
Jul 26, 2012 21.68 21.68 21.07 21.35 114,326 +0.00(+0.00%)
Jul 25, 2012 21.90 22.07 21.01 21.35 188,177 -0.84(-3.78%)
Jul 24, 2012 22.91 22.97 22.13 22.18 140,056 -0.56(-2.46%)
Jul 23, 2012 22.74 23.02 22.46 22.74 77,243 -0.39(-1.69%)
Jul 20, 2012 22.80 23.25 22.46 23.13 104,727 +0.39(+1.72%)
Jul 19, 2012 22.52 23.08 22.35 22.74 247,943 +0.28(+1.24%)
Jul 18, 2012 22.35 22.91 22.30 22.46 100,439 +0.17(+0.75%)
Jul 17, 2012 22.63 22.74 22.13 22.30 122,526 -0.22(-0.99%)
Jul 16, 2012 23.08 23.08 22.52 22.52 72,974 -0.67(-2.89%)
Jul 13, 2012 22.91 23.63 22.91 23.19 54,597 +0.34(+1.47%)
Jul 12, 2012 23.08 23.13 22.52 22.85 126,774 -0.34(-1.45%)
Jul 11, 2012 23.47 23.64 23.08 23.19 66,986 -0.28(-1.19%)
Jul 10, 2012 23.64 24.03 23.08 23.47 85,725 -0.06(-0.24%)
Jul 09, 2012 23.75 24.03 23.19 23.52 135,980 -0.50(-2.09%)
Jul 06, 2012 24.20 24.98 23.86 24.03 171,367 -0.50(-2.05%)
Jul 05, 2012 24.59 24.64 24.14 24.53 90,824 -0.11(-0.45%)
Jul 03, 2012 24.53 25.26 24.36 24.64 78,640 +0.00(+0.00%)
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.