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

Teekay Tankers Ltd (NY: TNK )

55.27 -1.80 (-3.15%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 20, 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 (%)
Dec 31, 2018 6.832 7.052 6.611 6.832 97,021 -0.07(-1.06%)
Dec 28, 2018 7.015 7.125 6.824 6.905 170,642 +0.07(+1.08%)
Dec 27, 2018 6.832 7.199 6.464 6.832 197,508 -0.17(-2.39%)
Dec 26, 2018 6.735 7.147 6.391 6.999 209,890 +0.31(+4.70%)
Dec 24, 2018 6.978 7.125 6.611 6.685 97,757 -0.29(-4.21%)
Dec 21, 2018 6.721 7.272 6.560 6.978 314,820 +0.11(+1.60%)
Dec 20, 2018 6.978 7.091 6.464 6.868 237,655 -0.08(-1.17%)
Dec 19, 2018 7.089 7.271 6.832 6.950 243,223 -0.10(-1.41%)
Dec 18, 2018 7.346 7.419 6.959 7.049 266,481 -0.15(-2.08%)
Dec 17, 2018 7.419 7.493 7.052 7.199 315,481 -0.29(-3.92%)
Dec 14, 2018 7.493 7.566 7.346 7.493 98,287 -0.15(-1.92%)
Dec 13, 2018 7.713 7.860 7.419 7.640 230,127 -0.15(-1.89%)
Dec 12, 2018 7.713 7.787 7.640 7.787 130,808 +0.07(+0.95%)
Dec 11, 2018 8.007 8.007 7.493 7.713 190,629 -0.07(-0.94%)
Dec 10, 2018 7.933 8.007 7.419 7.787 245,491 -0.22(-2.75%)
Dec 07, 2018 7.933 8.227 7.787 8.007 137,875 +0.15(+1.87%)
Dec 06, 2018 8.301 8.374 7.640 7.860 316,813 -0.44(-5.31%)
Dec 04, 2018 8.521 8.668 8.301 8.301 170,873 -0.29(-3.42%)
Dec 03, 2018 8.448 8.741 8.301 8.595 153,095 +0.29(+3.54%)
Nov 30, 2018 8.778 8.778 8.154 8.301 262,872 -0.51(-5.83%)
Nov 29, 2018 8.741 9.182 8.595 8.815 404,270 +0.15(+1.69%)
Nov 28, 2018 8.448 8.815 8.301 8.668 349,883 +0.22(+2.61%)
Nov 27, 2018 7.933 8.595 7.933 8.448 269,221 +0.44(+5.50%)
Nov 26, 2018 8.007 8.227 7.713 8.007 190,606 +0.00(+0.00%)
Nov 23, 2018 7.787 8.007 7.787 8.007 68,937 +0.07(+0.93%)
Nov 21, 2018 7.933 7.933 7.933 0 +0.44(+5.88%)
Nov 20, 2018 7.933 7.967 7.419 7.493 451,048 -0.66(-8.11%)
Nov 19, 2018 8.521 8.741 7.933 8.154 199,461 -0.29(-3.48%)
Nov 16, 2018 8.374 8.815 8.301 8.448 350,269 +0.15(+1.77%)
Nov 15, 2018 8.154 8.374 8.007 8.301 318,206 +0.51(+6.60%)
Nov 14, 2018 7.860 7.933 7.640 7.787 226,908 +0.07(+0.95%)
Nov 13, 2018 8.227 8.521 7.566 7.713 513,266 -0.66(-7.89%)
Nov 12, 2018 8.815 8.815 8.227 8.374 148,449 -0.29(-3.39%)
Nov 09, 2018 8.815 8.815 8.448 8.668 99,717 -0.15(-1.67%)
Nov 08, 2018 9.109 9.109 8.595 8.815 183,992 -0.22(-2.44%)
Nov 07, 2018 9.182 9.329 8.962 9.035 257,264 +0.00(+0.00%)
Nov 06, 2018 8.741 9.035 8.668 9.035 483,748 +0.29(+3.36%)
Nov 05, 2018 8.741 8.888 8.595 8.741 233,093 +0.00(+0.00%)
Nov 02, 2018 8.815 8.815 8.521 8.741 301,615 +0.00(+0.00%)
Nov 01, 2018 8.080 8.815 8.080 8.741 536,386 +0.59(+7.21%)
Oct 31, 2018 8.227 8.227 7.933 8.154 143,220 -0.07(-0.89%)
Oct 30, 2018 8.154 8.301 7.938 8.227 186,076 +0.07(+0.90%)
Oct 29, 2018 7.787 8.227 7.566 8.154 461,374 +0.59(+7.77%)
Oct 26, 2018 7.272 7.640 7.272 7.566 196,793 +0.15(+1.98%)
Oct 25, 2018 7.318 7.713 7.133 7.419 418,129 +0.14(+1.98%)
Oct 24, 2018 7.272 7.419 7.199 7.275 300,513 +0.01(+0.08%)
Oct 23, 2018 7.493 7.493 6.905 7.269 652,890 -0.37(-4.85%)
Oct 22, 2018 7.713 7.860 7.419 7.640 536,337 -0.07(-0.95%)
Oct 19, 2018 7.860 8.007 7.566 7.713 166,544 -0.22(-2.78%)
Oct 18, 2018 8.154 8.154 7.787 7.933 229,993 -0.15(-1.82%)
Oct 17, 2018 8.080 8.301 8.044 8.080 207,196 -0.07(-0.90%)
Oct 16, 2018 7.860 8.154 7.823 8.154 167,713 +0.22(+2.78%)
Oct 15, 2018 7.933 7.970 7.566 7.933 77,869 +0.22(+2.86%)
Oct 12, 2018 7.787 7.933 7.566 7.713 327,971 +0.00(+0.00%)
Oct 11, 2018 7.493 7.933 7.493 7.713 218,357 +0.15(+1.94%)
Oct 10, 2018 8.448 8.521 7.346 7.566 329,975 -0.81(-9.65%)
Oct 09, 2018 8.227 8.521 8.154 8.374 243,411 +0.15(+1.79%)
Oct 08, 2018 8.080 8.374 8.080 8.227 157,257 +0.15(+1.82%)
Oct 05, 2018 7.933 8.227 7.787 8.080 292,372 +0.22(+2.80%)
Oct 04, 2018 7.713 8.007 7.566 7.860 373,415 +0.22(+2.88%)
Oct 03, 2018 7.419 7.860 7.419 7.640 1,640,475 +0.15(+1.96%)
Oct 02, 2018 7.493 7.566 7.346 7.493 667,090 +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.