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

Teekay Tankers Ltd (NY: TNK )

58.66 +0.53 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 18.57 18.57 17.86 18.00 421,017 -0.57(-3.08%)
Nov 27, 2019 18.09 18.76 18.03 18.57 480,458 +0.72(+4.06%)
Nov 26, 2019 18.53 19.25 17.72 17.84 911,815 -0.90(-4.78%)
Nov 25, 2019 18.47 20.03 18.10 18.74 804,346 -0.23(-1.20%)
Nov 22, 2019 19.04 19.35 18.74 18.97 499,256 +0.00(+0.00%)
Nov 21, 2019 19.27 19.58 18.66 18.97 334,613 +0.00(+0.00%)
Nov 20, 2019 18.28 19.27 18.21 18.97 519,636 +0.76(+4.18%)
Nov 19, 2019 17.90 18.28 17.29 18.21 383,757 +0.38(+2.14%)
Nov 18, 2019 19.20 19.73 17.52 17.83 950,235 -0.38(-2.09%)
Nov 15, 2019 17.44 18.66 16.84 18.21 997,436 +1.14(+6.70%)
Nov 14, 2019 15.84 17.29 15.62 17.06 899,193 +1.68(+10.89%)
Nov 13, 2019 15.92 16.00 15.24 15.39 334,356 -0.38(-2.42%)
Nov 12, 2019 14.63 15.84 14.55 15.77 375,244 +1.14(+7.81%)
Nov 11, 2019 13.94 14.63 13.86 14.63 208,869 +0.23(+1.59%)
Nov 08, 2019 14.32 14.63 13.86 14.40 326,435 -0.23(-1.56%)
Nov 07, 2019 15.16 15.16 14.02 14.63 416,224 -0.23(-1.54%)
Nov 06, 2019 16.07 16.07 14.63 14.85 578,306 -1.07(-6.70%)
Nov 05, 2019 16.61 16.91 15.24 15.92 517,574 -0.53(-3.24%)
Nov 04, 2019 16.45 16.76 16.15 16.45 263,179 +0.15(+0.93%)
Nov 01, 2019 15.24 16.45 15.16 16.30 276,381 +0.76(+4.90%)
Oct 31, 2019 16.38 16.38 15.24 15.54 461,255 -0.84(-5.12%)
Oct 30, 2019 16.61 16.61 15.84 16.38 436,406 +0.08(+0.47%)
Oct 29, 2019 16.53 16.76 16.07 16.30 332,653 -0.30(-1.84%)
Oct 28, 2019 17.06 17.67 16.45 16.61 738,480 -0.08(-0.46%)
Oct 25, 2019 16.53 16.84 16.19 16.68 388,750 +0.08(+0.46%)
Oct 24, 2019 16.68 16.84 15.16 16.61 1,042,402 +0.23(+1.40%)
Oct 23, 2019 15.69 17.14 15.46 16.38 1,322,733 +1.29(+8.59%)
Oct 22, 2019 14.70 15.31 14.02 15.08 579,567 +0.46(+3.13%)
Oct 21, 2019 16.30 16.38 14.40 14.63 791,352 -1.52(-9.43%)
Oct 18, 2019 16.30 16.61 16.00 16.15 344,958 -0.08(-0.47%)
Oct 17, 2019 15.77 16.61 15.77 16.23 633,822 +0.69(+4.41%)
Oct 16, 2019 14.85 16.07 14.85 15.54 602,481 +0.30(+2.00%)
Oct 15, 2019 15.24 15.62 14.32 15.24 929,764 -0.08(-0.50%)
Oct 14, 2019 15.31 16.68 13.86 15.31 1,869,255 +0.30(+2.03%)
Oct 11, 2019 15.24 15.84 14.70 15.01 1,366,942 +0.84(+5.91%)
Oct 10, 2019 13.71 14.47 13.41 14.17 1,020,185 +0.00(+0.00%)
Oct 09, 2019 14.09 14.55 13.03 14.17 880,006 +0.38(+2.76%)
Oct 08, 2019 13.71 14.17 12.80 13.79 1,138,495 +0.30(+2.26%)
Oct 07, 2019 11.96 13.48 11.88 13.48 1,108,745 +1.98(+17.22%)
Oct 04, 2019 10.28 11.58 10.28 11.50 711,970 +1.29(+12.69%)
Oct 03, 2019 9.522 10.28 9.522 10.21 218,678 +0.69(+7.20%)
Oct 02, 2019 9.751 9.799 9.446 9.522 207,436 -0.38(-3.85%)
Oct 01, 2019 9.903 10.36 9.751 9.903 193,715 +0.00(+0.00%)
Sep 30, 2019 9.598 10.06 9.446 9.903 175,557 +0.08(+0.78%)
Sep 27, 2019 9.903 10.06 9.697 9.827 177,099 -0.08(-0.77%)
Sep 26, 2019 9.675 10.06 9.675 9.903 146,565 +0.30(+3.17%)
Sep 25, 2019 9.370 9.598 9.332 9.598 176,917 +0.23(+2.44%)
Sep 24, 2019 9.446 9.598 9.294 9.370 92,959 -0.23(-2.38%)
Sep 23, 2019 9.675 9.827 9.469 9.598 116,458 -0.08(-0.79%)
Sep 20, 2019 9.446 9.675 9.446 9.675 151,081 +0.15(+1.60%)
Sep 19, 2019 9.370 9.675 9.370 9.522 108,421 +0.08(+0.81%)
Sep 18, 2019 9.446 9.522 9.141 9.446 70,648 +0.00(+0.00%)
Sep 17, 2019 9.294 9.598 9.294 9.446 153,889 +0.15(+1.64%)
Sep 16, 2019 9.522 9.827 9.294 9.294 241,973 -0.15(-1.61%)
Sep 13, 2019 9.217 9.446 9.141 9.446 142,128 +0.30(+3.33%)
Sep 12, 2019 8.989 9.141 8.837 9.141 122,443 +0.08(+0.84%)
Sep 11, 2019 9.065 9.065 8.760 9.065 99,471 +0.23(+2.59%)
Sep 10, 2019 8.837 9.179 8.837 8.837 90,343 -0.15(-1.69%)
Sep 09, 2019 8.532 8.989 8.532 8.989 153,351 +0.46(+5.36%)
Sep 06, 2019 8.456 8.684 8.303 8.532 68,655 +0.08(+0.90%)
Sep 05, 2019 8.380 8.684 8.380 8.456 155,063 +0.15(+1.83%)
Sep 04, 2019 7.846 8.380 7.846 8.303 71,412 +0.53(+6.86%)
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.