Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

55.83 -0.32 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.679 9.998 9.664 9.998 1,070,605 +0.38(+3.92%)
Sep 29, 2015 9.780 9.940 9.556 9.621 761,684 -0.14(-1.48%)
Sep 28, 2015 9.809 9.969 9.592 9.766 1,447,618 -0.03(-0.30%)
Sep 25, 2015 9.998 10.08 9.708 9.795 1,133,419 -0.09(-0.88%)
Sep 24, 2015 9.867 10.06 9.722 9.882 1,253,720 -0.12(-1.16%)
Sep 23, 2015 10.06 10.14 9.795 9.998 1,169,161 -0.07(-0.72%)
Sep 22, 2015 9.867 10.20 9.780 10.07 1,056,240 +0.03(+0.29%)
Sep 21, 2015 10.14 10.35 9.976 10.04 1,124,521 -0.06(-0.57%)
Sep 18, 2015 9.896 10.29 9.722 10.10 1,790,568 +0.07(+0.72%)
Sep 17, 2015 9.708 10.14 9.635 10.03 1,988,400 +0.35(+3.59%)
Sep 16, 2015 9.418 9.831 9.389 9.679 1,174,024 +0.29(+3.09%)
Sep 15, 2015 9.288 9.476 9.244 9.389 752,828 +0.09(+0.93%)
Sep 14, 2015 9.331 9.447 9.056 9.302 655,867 -0.03(-0.31%)
Sep 11, 2015 9.302 9.490 9.215 9.331 735,457 -0.04(-0.46%)
Sep 10, 2015 9.389 9.418 9.121 9.375 762,509 -0.01(-0.15%)
Sep 09, 2015 9.375 9.505 9.244 9.389 1,712,466 +0.16(+1.73%)
Sep 08, 2015 9.302 9.490 9.085 9.230 1,114,937 +0.03(+0.31%)
Sep 04, 2015 8.896 9.201 9.201 9.201 2,432,079 +0.33(+3.76%)
Sep 03, 2015 8.824 9.012 8.650 8.867 1,508,440 +0.29(+3.38%)
Sep 02, 2015 8.331 8.592 8.259 8.578 995,033 +0.36(+4.41%)
Sep 01, 2015 8.346 8.512 8.157 8.215 1,393,909 -0.30(-3.57%)
Aug 31, 2015 8.708 8.838 8.520 8.520 1,528,536 -0.29(-3.29%)
Aug 28, 2015 8.824 8.954 8.665 8.809 828,759 -0.03(-0.33%)
Aug 27, 2015 8.752 8.998 8.621 8.838 1,216,588 +0.16(+1.84%)
Aug 26, 2015 8.708 8.896 8.288 8.679 1,415,282 +0.06(+0.67%)
Aug 25, 2015 8.375 8.867 8.281 8.621 1,444,111 +0.65(+8.18%)
Aug 24, 2015 8.346 8.491 7.071 7.969 1,578,949 -0.84(-9.54%)
Aug 21, 2015 8.520 9.259 8.520 8.809 1,241,757 -0.04(-0.49%)
Aug 20, 2015 9.085 9.114 8.636 8.853 1,506,659 -0.23(-2.55%)
Aug 19, 2015 9.577 9.577 8.969 9.085 1,408,530 -0.51(-5.29%)
Aug 18, 2015 9.954 10.11 9.563 9.592 1,487,397 -0.36(-3.64%)
Aug 17, 2015 9.795 10.16 9.766 9.954 849,234 +0.16(+1.63%)
Aug 14, 2015 9.911 9.954 9.635 9.795 659,297 -0.06(-0.59%)
Aug 13, 2015 9.519 9.925 9.519 9.853 911,173 +0.25(+2.56%)
Aug 12, 2015 9.824 9.838 9.302 9.606 1,386,126 -0.38(-3.77%)
Aug 11, 2015 10.13 10.16 9.766 9.983 890,183 -0.22(-2.13%)
Aug 10, 2015 10.40 10.56 10.11 10.20 1,192,276 -0.17(-1.68%)
Aug 07, 2015 10.43 10.52 10.29 10.37 1,222,539 -0.03(-0.28%)
Aug 06, 2015 9.867 10.68 9.867 10.40 2,114,306 +0.33(+3.31%)
Aug 05, 2015 10.16 10.17 9.896 10.07 1,550,289 +0.17(+1.76%)
Aug 04, 2015 10.14 10.32 9.780 9.896 949,818 -0.28(-2.71%)
Aug 03, 2015 10.32 10.37 10.03 10.17 702,296 -0.22(-2.09%)
Jul 31, 2015 10.48 10.54 10.27 10.39 588,733 -0.12(-1.10%)
Jul 30, 2015 10.53 10.58 10.33 10.50 647,305 -0.07(-0.68%)
Jul 29, 2015 10.24 10.77 10.24 10.58 1,051,429 +0.36(+3.55%)
Jul 28, 2015 10.87 10.88 9.983 10.21 1,721,652 -0.64(-5.87%)
Jul 27, 2015 10.79 11.06 10.69 10.85 982,256 +0.00(+0.00%)
Jul 24, 2015 10.79 10.90 10.46 10.85 1,018,589 +0.03(+0.27%)
Jul 23, 2015 11.26 11.35 10.81 10.82 1,224,540 -0.41(-3.61%)
Jul 22, 2015 11.03 11.42 10.85 11.23 1,099,102 +0.19(+1.71%)
Jul 21, 2015 10.59 11.20 10.56 11.04 1,584,925 +0.48(+4.53%)
Jul 20, 2015 11.10 11.13 10.50 10.56 1,340,446 -0.38(-3.44%)
Jul 17, 2015 10.72 11.05 10.66 10.94 1,465,669 +0.30(+2.86%)
Jul 16, 2015 10.43 10.65 10.26 10.64 1,889,590 +0.33(+3.23%)
Jul 15, 2015 9.896 10.40 9.871 10.30 1,579,494 +0.84(+8.88%)
Jul 14, 2015 9.545 9.671 9.350 9.461 1,021,309 -0.06(-0.59%)
Jul 13, 2015 9.615 9.783 9.489 9.517 720,706 +0.04(+0.44%)
Jul 10, 2015 9.475 9.559 9.392 9.475 508,998 +0.10(+1.04%)
Jul 09, 2015 9.434 9.496 9.294 9.378 604,881 +0.10(+1.05%)
Jul 08, 2015 9.252 9.496 9.126 9.280 1,103,809 -0.01(-0.15%)
Jul 07, 2015 9.727 9.727 8.833 9.294 1,981,913 -0.41(-4.18%)
Jul 06, 2015 9.965 9.979 9.531 9.699 1,098,158 -0.34(-3.34%)
Jul 02, 2015 9.699 10.03 10.03 10.03 1,014,625 +0.29(+3.01%)
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.