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 (%)
Jul 31, 2015 45.67 45.95 44.79 45.29 135,043 -0.51(-1.10%)
Jul 30, 2015 45.92 46.11 45.04 45.80 148,478 -0.32(-0.68%)
Jul 29, 2015 44.66 46.95 44.66 46.11 241,176 +1.58(+3.55%)
Jul 28, 2015 47.38 47.44 43.52 44.53 394,912 -2.78(-5.87%)
Jul 27, 2015 47.06 48.20 46.62 47.31 225,309 +0.00(+0.00%)
Jul 24, 2015 47.06 47.50 45.61 47.31 233,644 +0.13(+0.27%)
Jul 23, 2015 49.08 49.46 47.12 47.19 280,885 -1.77(-3.61%)
Jul 22, 2015 48.07 49.78 47.28 48.95 252,112 +0.82(+1.71%)
Jul 21, 2015 46.18 48.83 46.05 48.13 363,550 +2.08(+4.53%)
Jul 20, 2015 48.39 48.51 45.76 46.05 307,471 -1.64(-3.44%)
Jul 17, 2015 46.74 48.16 46.49 47.69 336,195 +1.33(+2.86%)
Jul 16, 2015 45.48 46.43 44.72 46.36 433,434 +1.45(+3.23%)
Jul 15, 2015 43.14 45.35 43.03 44.91 362,304 +2.34(+5.49%)
Jul 14, 2015 42.95 43.52 42.07 42.57 226,968 -0.25(-0.59%)
Jul 13, 2015 43.27 44.02 42.70 42.83 160,164 +0.19(+0.44%)
Jul 10, 2015 42.64 43.01 42.26 42.64 113,116 +0.44(+1.04%)
Jul 09, 2015 42.45 42.73 41.82 42.20 134,424 +0.44(+1.05%)
Jul 08, 2015 41.63 42.73 41.07 41.76 245,302 -0.06(-0.15%)
Jul 07, 2015 43.77 43.77 39.74 41.82 440,446 -1.82(-4.18%)
Jul 06, 2015 44.84 44.90 42.89 43.64 244,046 -1.51(-3.34%)
Jul 02, 2015 43.64 45.15 45.15 45.15 225,483 +1.32(+3.01%)
Jul 01, 2015 41.76 44.96 41.69 43.83 331,059 +2.26(+5.45%)
Jun 30, 2015 43.39 43.83 41.19 41.57 386,515 -1.51(-3.50%)
Jun 29, 2015 43.39 44.46 42.01 43.08 230,649 -0.50(-1.15%)
Jun 26, 2015 43.14 45.28 42.32 43.58 469,780 +0.44(+1.02%)
Jun 25, 2015 45.40 45.40 42.51 43.14 625,823 -3.40(-7.30%)
Jun 24, 2015 47.54 48.04 46.35 46.54 170,684 -1.01(-2.12%)
Jun 23, 2015 48.42 48.63 47.10 47.54 231,300 -0.75(-1.56%)
Jun 22, 2015 48.55 48.81 47.98 48.30 255,053 -0.13(-0.26%)
Jun 19, 2015 47.48 49.18 47.35 48.42 642,507 +1.07(+2.26%)
Jun 18, 2015 45.53 47.35 45.28 47.35 264,262 +1.95(+4.29%)
Jun 17, 2015 46.10 46.13 44.90 45.40 212,723 -0.57(-1.23%)
Jun 16, 2015 46.16 46.98 45.53 45.97 168,707 -0.38(-0.81%)
Jun 15, 2015 46.98 46.98 45.40 46.35 205,824 -0.88(-1.86%)
Jun 12, 2015 47.42 47.73 46.66 47.23 174,122 -0.13(-0.27%)
Jun 11, 2015 46.54 47.76 46.41 47.35 198,182 +0.88(+1.89%)
Jun 10, 2015 46.16 46.79 45.34 46.47 203,091 +0.69(+1.51%)
Jun 09, 2015 47.42 47.42 45.15 45.78 300,830 -1.64(-3.45%)
Jun 08, 2015 47.35 48.55 47.10 47.42 370,426 +0.13(+0.27%)
Jun 05, 2015 47.23 49.43 46.82 47.29 676,025 +0.06(+0.13%)
Jun 04, 2015 47.86 48.23 46.54 47.23 532,394 -1.95(-3.96%)
Jun 03, 2015 48.80 49.52 48.36 49.18 414,701 +0.38(+0.77%)
Jun 02, 2015 47.98 49.05 47.35 48.80 648,093 +0.82(+1.70%)
Jun 01, 2015 43.39 48.42 42.83 47.98 701,846 +5.53(+13.04%)
May 29, 2015 43.01 43.08 41.89 42.45 177,858 -0.57(-1.32%)
May 28, 2015 43.71 43.90 42.70 43.01 190,048 -0.63(-1.44%)
May 27, 2015 43.45 44.18 43.27 43.64 161,980 +0.25(+0.58%)
May 26, 2015 45.72 45.72 42.89 43.39 276,133 -2.20(-4.83%)
May 22, 2015 43.77 45.59 45.59 45.59 427,384 +2.01(+4.62%)
May 21, 2015 43.01 44.02 42.64 43.58 281,025 +0.82(+1.91%)
May 20, 2015 42.13 42.76 41.44 42.76 239,772 +0.75(+1.80%)
May 19, 2015 42.13 42.64 41.13 42.01 229,242 -0.19(-0.45%)
May 18, 2015 41.76 42.51 41.13 42.20 291,387 +1.07(+2.60%)
May 15, 2015 38.36 41.13 38.30 41.13 460,175 +2.89(+7.57%)
May 14, 2015 37.73 38.93 37.61 38.24 397,363 +1.07(+2.88%)
May 13, 2015 37.67 37.67 36.22 37.17 240,057 +0.13(+0.34%)
May 12, 2015 36.54 37.54 36.29 37.04 225,728 +0.50(+1.38%)
May 11, 2015 38.99 39.17 35.97 36.54 432,368 -2.64(-6.74%)
May 08, 2015 39.24 39.68 38.86 39.18 100,723 +0.13(+0.32%)
May 07, 2015 39.49 39.74 38.74 39.05 114,524 -0.50(-1.27%)
May 06, 2015 39.62 39.74 38.68 39.56 164,080 +0.13(+0.32%)
May 05, 2015 40.12 40.69 39.12 39.43 167,074 -0.57(-1.42%)
May 04, 2015 39.56 41.19 39.52 40.00 136,562 +0.44(+1.11%)
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.