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 (%)
May 31, 2019 8.837 8.837 8.227 8.532 272,600 -0.46(-5.08%)
May 30, 2019 8.760 9.141 8.760 8.989 121,484 +0.00(+0.00%)
May 29, 2019 9.294 9.446 8.684 8.989 205,571 -0.38(-4.07%)
May 28, 2019 9.446 9.827 9.294 9.370 112,009 -0.23(-2.38%)
May 24, 2019 9.141 9.598 9.141 9.598 112,461 +0.30(+3.28%)
May 23, 2019 9.903 10.13 9.065 9.294 385,380 -0.99(-9.63%)
May 22, 2019 10.66 10.66 10.21 10.28 175,729 -0.30(-2.88%)
May 21, 2019 10.51 10.74 10.47 10.59 151,868 +0.00(+0.00%)
May 20, 2019 10.51 10.66 10.21 10.59 195,502 +0.23(+2.21%)
May 17, 2019 10.51 10.74 10.13 10.36 157,973 -0.30(-2.86%)
May 16, 2019 10.66 10.82 10.44 10.66 272,549 +0.00(+0.00%)
May 15, 2019 9.522 10.74 9.446 10.66 634,557 +1.14(+12.00%)
May 14, 2019 9.370 9.675 9.141 9.522 400,149 +0.38(+4.17%)
May 13, 2019 9.522 9.522 8.837 9.141 221,520 -0.38(-4.00%)
May 10, 2019 9.065 9.522 8.989 9.522 407,142 +0.61(+6.84%)
May 09, 2019 8.837 9.065 8.837 8.913 171,879 +0.00(+0.00%)
May 08, 2019 8.913 9.141 8.875 8.913 156,316 -0.08(-0.85%)
May 07, 2019 9.065 9.217 8.913 8.989 246,364 -0.15(-1.67%)
May 06, 2019 8.989 9.294 8.837 9.141 192,596 -0.15(-1.64%)
May 03, 2019 9.065 9.522 8.989 9.294 362,181 +0.30(+3.39%)
May 02, 2019 8.227 8.989 8.151 8.989 764,070 +0.76(+9.26%)
May 01, 2019 8.227 8.303 8.151 8.227 105,662 -0.08(-0.92%)
Apr 30, 2019 8.227 8.380 8.151 8.303 253,158 +0.08(+0.93%)
Apr 29, 2019 8.151 8.303 7.999 8.227 303,066 +0.08(+0.93%)
Apr 26, 2019 8.075 8.227 7.999 8.151 130,445 +0.08(+0.94%)
Apr 25, 2019 8.075 8.227 7.999 8.075 163,339 -0.08(-0.93%)
Apr 24, 2019 8.227 8.227 8.027 8.151 126,097 +0.00(+0.00%)
Apr 23, 2019 8.227 8.227 8.075 8.151 90,229 +0.00(+0.00%)
Apr 22, 2019 7.999 8.227 7.922 8.151 104,178 +0.23(+2.88%)
Apr 18, 2019 7.999 8.151 7.846 7.922 151,882 -0.08(-0.95%)
Apr 17, 2019 8.151 8.303 7.922 7.999 333,339 -0.15(-1.87%)
Apr 16, 2019 8.151 8.303 7.999 8.151 233,150 +0.00(+0.00%)
Apr 15, 2019 8.151 8.303 7.999 8.151 186,405 +0.08(+0.94%)
Apr 12, 2019 8.303 8.456 8.075 8.075 282,144 -0.15(-1.85%)
Apr 11, 2019 7.770 8.227 7.694 8.227 358,876 +0.53(+6.93%)
Apr 10, 2019 7.465 7.999 7.465 7.694 328,144 +0.23(+3.06%)
Apr 09, 2019 7.542 7.601 7.389 7.465 65,678 -0.11(-1.42%)
Apr 08, 2019 7.450 7.694 7.366 7.573 146,630 +0.12(+1.65%)
Apr 05, 2019 7.237 7.465 7.237 7.450 90,853 +0.29(+4.03%)
Apr 04, 2019 7.287 7.363 7.100 7.161 117,994 -0.12(-1.61%)
Apr 03, 2019 7.313 7.375 7.176 7.279 79,493 +0.00(+0.00%)
Apr 02, 2019 7.161 7.420 7.161 7.279 72,964 -0.08(-1.07%)
Apr 01, 2019 7.336 7.465 7.229 7.357 62,302 -0.03(-0.44%)
Mar 29, 2019 7.313 7.582 7.239 7.390 162,476 +0.15(+2.02%)
Mar 28, 2019 7.296 7.389 7.084 7.244 93,766 -0.07(-0.90%)
Mar 27, 2019 7.246 7.380 7.094 7.309 168,230 +0.06(+0.89%)
Mar 26, 2019 7.237 7.465 7.237 7.244 144,053 -0.03(-0.36%)
Mar 25, 2019 7.351 7.427 7.097 7.270 232,861 -0.06(-0.78%)
Mar 22, 2019 7.465 7.618 7.238 7.327 189,544 -0.28(-3.72%)
Mar 21, 2019 7.465 7.693 7.399 7.611 178,663 +0.15(+1.95%)
Mar 20, 2019 7.542 7.542 7.325 7.465 141,462 -0.15(-2.00%)
Mar 19, 2019 7.618 7.694 7.542 7.618 188,046 +0.00(+0.00%)
Mar 18, 2019 7.618 7.694 7.465 7.618 209,410 +0.00(+0.00%)
Mar 15, 2019 7.610 7.694 7.336 7.618 253,290 +0.05(+0.73%)
Mar 14, 2019 7.587 7.694 7.391 7.563 181,604 -0.05(-0.72%)
Mar 13, 2019 7.770 7.846 7.252 7.618 160,529 -0.08(-0.99%)
Mar 12, 2019 7.503 7.922 7.468 7.694 128,860 +0.17(+2.29%)
Mar 11, 2019 7.465 7.545 7.257 7.522 118,724 +0.08(+1.04%)
Mar 08, 2019 7.481 7.559 7.313 7.444 174,238 +0.13(+1.79%)
Mar 07, 2019 7.770 7.846 7.313 7.313 286,532 -0.38(-4.95%)
Mar 06, 2019 8.227 8.303 7.694 7.694 231,061 -0.53(-6.48%)
Mar 05, 2019 8.151 8.303 8.075 8.227 69,997 +0.08(+0.93%)
Mar 04, 2019 8.227 8.303 8.075 8.151 263,440 -0.08(-0.93%)
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.