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

Teekay Tankers Ltd (NY: TNK )

57.61 -0.66 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 30, 2019 8.456 8.456 8.303 8.456 45,394 +0.15(+1.83%)
Aug 29, 2019 8.532 8.608 8.303 8.303 90,985 -0.15(-1.80%)
Aug 28, 2019 8.151 8.456 8.151 8.456 78,403 +0.30(+3.74%)
Aug 27, 2019 8.456 8.456 8.075 8.151 109,472 -0.15(-1.83%)
Aug 26, 2019 8.303 8.456 8.075 8.303 102,191 +0.15(+1.87%)
Aug 23, 2019 8.380 8.456 8.151 8.151 246,175 -0.23(-2.73%)
Aug 22, 2019 8.608 8.760 8.303 8.380 94,855 -0.15(-1.79%)
Aug 21, 2019 8.227 8.837 8.227 8.532 159,561 +0.38(+4.67%)
Aug 20, 2019 8.380 8.532 8.151 8.151 118,242 -0.30(-3.60%)
Aug 19, 2019 8.151 8.532 8.075 8.456 117,450 +0.53(+6.73%)
Aug 16, 2019 7.618 7.999 7.542 7.922 79,945 +0.30(+4.00%)
Aug 15, 2019 7.465 7.694 7.351 7.618 163,970 +0.14(+1.93%)
Aug 14, 2019 7.542 7.694 7.444 7.474 186,597 -0.22(-2.86%)
Aug 13, 2019 7.465 7.922 7.465 7.694 101,388 +0.08(+1.00%)
Aug 12, 2019 7.846 7.922 7.314 7.618 155,692 -0.15(-1.96%)
Aug 09, 2019 7.922 7.999 7.770 7.770 94,647 -0.23(-2.86%)
Aug 08, 2019 7.770 8.151 7.770 7.999 87,852 +0.00(+0.00%)
Aug 07, 2019 7.999 8.075 7.770 7.999 87,717 -0.08(-0.94%)
Aug 06, 2019 7.999 8.380 7.999 8.075 202,155 +0.15(+1.92%)
Aug 05, 2019 8.227 8.303 7.770 7.922 257,952 -0.53(-6.31%)
Aug 02, 2019 8.532 8.684 7.999 8.456 326,619 -0.23(-2.63%)
Aug 01, 2019 9.065 9.370 8.684 8.684 190,443 -0.69(-7.32%)
Jul 31, 2019 9.294 9.446 9.065 9.370 147,674 +0.08(+0.82%)
Jul 30, 2019 8.837 9.522 8.760 9.294 143,233 +0.38(+4.27%)
Jul 29, 2019 9.522 9.598 8.837 8.913 172,377 -0.61(-6.40%)
Jul 26, 2019 9.370 9.675 9.370 9.522 87,099 +0.00(+0.00%)
Jul 25, 2019 10.06 10.10 9.446 9.522 100,930 -0.53(-5.30%)
Jul 24, 2019 9.522 10.13 9.370 10.06 173,144 +0.46(+4.76%)
Jul 23, 2019 9.522 9.751 9.446 9.598 111,451 +0.08(+0.80%)
Jul 22, 2019 9.522 9.827 9.446 9.522 106,139 -0.08(-0.79%)
Jul 19, 2019 9.751 9.751 9.522 9.598 102,248 -0.08(-0.79%)
Jul 18, 2019 9.446 9.979 9.446 9.675 203,312 +0.23(+2.42%)
Jul 17, 2019 10.13 10.28 9.446 9.446 170,985 -0.61(-6.06%)
Jul 16, 2019 10.21 10.28 9.903 10.06 181,703 -0.08(-0.75%)
Jul 15, 2019 10.59 10.59 10.06 10.13 133,050 -0.38(-3.62%)
Jul 12, 2019 10.28 10.59 10.13 10.51 202,895 +0.15(+1.47%)
Jul 11, 2019 10.21 10.36 10.06 10.36 177,233 +0.23(+2.26%)
Jul 10, 2019 9.903 10.13 9.751 10.13 157,047 +0.23(+2.31%)
Jul 09, 2019 9.979 9.979 9.675 9.903 133,941 +0.00(+0.00%)
Jul 08, 2019 9.598 9.903 9.598 9.903 128,739 +0.15(+1.56%)
Jul 05, 2019 9.294 9.751 9.217 9.751 125,470 +0.46(+4.92%)
Jul 03, 2019 9.294 9.598 9.294 9.294 80,168 -0.15(-1.61%)
Jul 02, 2019 9.675 9.675 9.217 9.446 118,617 -0.08(-0.80%)
Jul 01, 2019 9.751 10.06 9.446 9.522 209,617 -0.23(-2.34%)
Jun 28, 2019 9.294 9.751 9.141 9.751 357,691 +0.46(+4.92%)
Jun 27, 2019 8.760 9.294 8.760 9.294 198,287 +0.46(+5.17%)
Jun 26, 2019 8.380 8.913 8.380 8.837 88,608 +0.53(+6.42%)
Jun 25, 2019 8.532 8.608 8.303 8.303 107,129 -0.23(-2.68%)
Jun 24, 2019 8.760 8.913 8.532 8.532 120,561 -0.30(-3.45%)
Jun 21, 2019 8.989 9.103 8.760 8.837 95,829 -0.30(-3.33%)
Jun 20, 2019 9.065 9.294 8.913 9.141 192,153 +0.08(+0.84%)
Jun 19, 2019 8.837 9.294 8.684 9.065 140,478 +0.23(+2.59%)
Jun 18, 2019 8.608 8.989 8.456 8.837 104,995 +0.30(+3.57%)
Jun 17, 2019 8.303 8.608 8.151 8.532 71,015 +0.23(+2.75%)
Jun 14, 2019 8.456 8.532 8.227 8.303 60,818 -0.23(-2.68%)
Jun 13, 2019 8.380 8.765 8.265 8.532 135,999 +0.38(+4.67%)
Jun 12, 2019 8.380 8.456 7.999 8.151 180,516 -0.30(-3.60%)
Jun 11, 2019 8.608 8.677 8.227 8.456 84,265 -0.15(-1.77%)
Jun 10, 2019 8.532 8.684 8.456 8.608 81,621 +0.30(+3.67%)
Jun 07, 2019 8.227 8.760 8.151 8.303 123,133 +0.08(+0.93%)
Jun 06, 2019 7.999 8.380 7.999 8.227 95,682 +0.15(+1.89%)
Jun 05, 2019 8.837 8.910 7.846 8.075 236,862 -0.69(-7.83%)
Jun 04, 2019 8.608 8.989 8.608 8.760 144,733 +0.15(+1.77%)
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.