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 (%)
Dec 31, 2014 31.22 31.60 31.60 31.60 279,917 +0.31(+1.00%)
Dec 30, 2014 31.22 31.66 30.53 31.28 230,358 -0.25(-0.79%)
Dec 29, 2014 30.22 31.60 30.10 31.53 480,563 +1.25(+4.12%)
Dec 26, 2014 29.66 30.47 29.22 30.29 400,243 +0.69(+2.32%)
Dec 24, 2014 29.04 29.60 29.60 29.60 137,788 +0.25(+0.85%)
Dec 23, 2014 29.66 29.72 29.04 29.35 216,508 -0.25(-0.84%)
Dec 22, 2014 29.66 29.97 29.16 29.60 476,562 +0.25(+0.85%)
Dec 19, 2014 28.97 29.66 28.16 29.35 2,346,271 -4.37(-12.96%)
Dec 18, 2014 35.41 36.40 33.66 33.72 240,154 -1.81(-5.10%)
Dec 17, 2014 35.41 35.84 34.41 35.53 137,046 +0.12(+0.35%)
Dec 16, 2014 35.28 36.72 34.34 35.41 175,524 +0.31(+0.89%)
Dec 15, 2014 34.41 37.15 34.34 35.09 307,834 +1.69(+5.05%)
Dec 12, 2014 28.85 33.66 28.85 33.41 275,997 +4.25(+14.56%)
Dec 11, 2014 29.04 30.41 28.79 29.16 77,869 -0.12(-0.43%)
Dec 10, 2014 29.47 29.60 28.66 29.29 81,990 +0.19(+0.64%)
Dec 09, 2014 27.35 29.54 26.23 29.10 95,937 +1.75(+6.39%)
Dec 08, 2014 30.66 31.03 27.29 27.35 171,913 -3.31(-10.79%)
Dec 05, 2014 30.60 30.97 30.16 30.66 135,889 +0.75(+2.51%)
Dec 04, 2014 28.66 30.29 28.54 29.91 128,222 +1.25(+4.36%)
Dec 03, 2014 27.72 28.72 27.54 28.66 84,109 +0.94(+3.38%)
Dec 02, 2014 26.79 28.22 26.79 27.72 67,886 +0.94(+3.50%)
Dec 01, 2014 28.16 28.29 26.41 26.79 103,278 -1.31(-4.67%)
Nov 28, 2014 27.91 28.47 27.35 28.10 103,064 +0.31(+1.12%)
Nov 26, 2014 28.16 27.79 27.79 27.79 48,940 -0.25(-0.89%)
Nov 25, 2014 27.91 28.41 27.54 28.04 74,497 +0.06(+0.22%)
Nov 24, 2014 27.97 28.22 27.60 27.97 60,307 +0.19(+0.67%)
Nov 21, 2014 27.41 28.10 27.35 27.79 104,079 +0.69(+2.53%)
Nov 20, 2014 26.10 27.56 26.10 27.10 122,238 +0.75(+2.84%)
Nov 19, 2014 26.48 26.79 25.60 26.35 47,634 -0.19(-0.71%)
Nov 18, 2014 26.54 27.04 26.48 26.54 70,370 +0.12(+0.47%)
Nov 17, 2014 26.54 26.85 26.04 26.41 60,791 -0.06(-0.24%)
Nov 14, 2014 26.98 26.98 26.25 26.48 78,646 +1.00(+3.92%)
Nov 13, 2014 26.23 26.48 25.35 25.48 39,083 -0.62(-2.39%)
Nov 12, 2014 25.73 26.35 25.66 26.10 36,605 -0.12(-0.48%)
Nov 11, 2014 26.41 26.60 25.85 26.23 31,021 -0.31(-1.18%)
Nov 10, 2014 26.85 27.23 26.20 26.54 51,941 -0.12(-0.47%)
Nov 07, 2014 26.60 26.98 26.29 26.66 60,654 +0.00(+0.00%)
Nov 06, 2014 26.23 26.66 26.23 26.66 51,455 +0.50(+1.91%)
Nov 05, 2014 26.48 27.23 26.10 26.16 82,881 +0.06(+0.24%)
Nov 04, 2014 26.91 27.04 25.23 26.10 90,517 -0.81(-3.02%)
Nov 03, 2014 26.04 27.48 25.85 26.91 77,030 +0.44(+1.65%)
Oct 31, 2014 26.48 26.54 25.91 26.48 80,528 +0.69(+2.66%)
Oct 30, 2014 25.10 26.29 24.83 25.79 81,383 +0.62(+2.48%)
Oct 29, 2014 24.73 25.60 23.92 25.16 72,099 +0.56(+2.28%)
Oct 28, 2014 23.42 24.67 23.10 24.60 58,812 +1.44(+6.20%)
Oct 27, 2014 23.42 23.73 23.73 23.17 40,527 -0.56(-2.37%)
Oct 24, 2014 23.67 23.82 23.23 23.73 52,467 -0.06(-0.26%)
Oct 23, 2014 23.17 24.23 23.04 23.79 65,453 +0.81(+3.53%)
Oct 22, 2014 23.23 23.85 22.73 22.98 40,905 -0.12(-0.54%)
Oct 21, 2014 22.79 23.60 22.54 23.10 72,100 +0.31(+1.37%)
Oct 20, 2014 22.79 23.35 22.48 22.79 49,682 -0.19(-0.82%)
Oct 17, 2014 23.73 24.29 22.79 22.98 57,589 -0.19(-0.81%)
Oct 16, 2014 21.36 23.60 21.36 23.17 62,700 +1.44(+6.61%)
Oct 15, 2014 21.23 21.86 20.85 21.73 81,678 +0.44(+2.05%)
Oct 14, 2014 21.05 21.91 20.80 21.29 94,728 +0.37(+1.78%)
Oct 13, 2014 21.48 22.35 20.86 20.92 75,515 -0.37(-1.74%)
Oct 10, 2014 21.05 22.59 20.89 21.29 62,082 +0.31(+1.47%)
Oct 09, 2014 21.91 22.90 20.92 20.98 79,249 -0.93(-4.24%)
Oct 08, 2014 21.66 22.16 20.43 21.91 79,103 +0.19(+0.85%)
Oct 07, 2014 21.79 22.66 21.66 21.73 47,832 -0.50(-2.23%)
Oct 06, 2014 22.53 22.66 21.97 22.22 34,938 -0.06(-0.28%)
Oct 03, 2014 22.28 22.47 21.73 22.28 50,254 +0.37(+1.69%)
Oct 02, 2014 22.10 22.90 21.60 21.91 72,172 -0.25(-1.12%)
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.