Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.07 +1.24 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.25 11.25 10.69 10.69 607,619 -0.49(-4.35%)
Nov 27, 2020 11.16 11.37 11.06 11.17 257,018 +0.06(+0.58%)
Nov 25, 2020 11.06 11.14 10.66 11.11 401,101 +0.00(+0.00%)
Nov 24, 2020 11.25 11.35 10.85 11.11 625,386 +0.08(+0.75%)
Nov 23, 2020 10.42 11.23 10.34 11.03 774,972 +0.76(+7.42%)
Nov 20, 2020 10.31 10.35 10.09 10.27 441,288 +0.00(+0.00%)
Nov 19, 2020 9.853 10.29 9.687 10.27 319,919 +0.34(+3.42%)
Nov 18, 2020 10.41 10.52 9.917 9.926 430,621 -0.35(-3.40%)
Nov 17, 2020 10.11 10.44 9.889 10.27 390,821 +0.06(+0.54%)
Nov 16, 2020 9.990 10.37 9.880 10.22 682,412 +0.60(+6.20%)
Nov 13, 2020 9.641 9.816 9.246 9.623 416,675 +0.11(+1.16%)
Nov 12, 2020 9.843 10.05 9.274 9.513 665,381 -0.67(-6.58%)
Nov 11, 2020 10.43 10.44 10.03 10.18 369,571 -0.17(-1.68%)
Nov 10, 2020 10.16 10.46 9.972 10.36 426,417 +0.42(+4.25%)
Nov 09, 2020 9.733 10.22 9.614 9.935 912,803 +0.89(+9.85%)
Nov 06, 2020 9.090 9.494 8.980 9.044 347,302 -0.09(-1.01%)
Nov 05, 2020 9.026 9.274 8.842 9.136 418,020 +0.22(+2.47%)
Nov 04, 2020 9.136 9.246 8.833 8.916 371,069 -0.22(-2.41%)
Nov 03, 2020 9.605 9.724 8.879 9.136 835,490 -0.41(-4.33%)
Nov 02, 2020 8.797 9.669 8.724 9.549 1,171,351 +0.89(+10.29%)
Oct 30, 2020 8.760 8.815 8.383 8.659 425,496 -0.19(-2.18%)
Oct 29, 2020 8.503 8.879 8.172 8.852 640,755 +0.27(+3.10%)
Oct 28, 2020 9.054 9.109 8.512 8.585 967,766 -0.69(-7.43%)
Oct 27, 2020 9.421 9.559 9.100 9.274 560,859 -0.15(-1.56%)
Oct 26, 2020 9.035 9.421 8.815 9.421 886,305 +0.28(+3.01%)
Oct 23, 2020 9.412 9.412 8.916 9.145 1,054,757 -0.39(-4.05%)
Oct 22, 2020 9.357 9.531 9.246 9.531 448,263 +0.14(+1.47%)
Oct 21, 2020 9.540 9.582 9.283 9.393 485,280 -0.15(-1.54%)
Oct 20, 2020 9.559 9.678 9.347 9.540 468,167 -0.03(-0.29%)
Oct 19, 2020 10.01 10.09 9.485 9.568 654,527 -0.44(-4.40%)
Oct 16, 2020 10.48 10.50 10.01 10.01 337,282 -0.36(-3.45%)
Oct 15, 2020 10.21 10.58 9.880 10.37 532,503 +0.19(+1.90%)
Oct 14, 2020 10.05 10.49 10.03 10.17 337,440 +0.28(+2.78%)
Oct 13, 2020 10.04 10.18 9.696 9.898 349,128 -0.25(-2.44%)
Oct 12, 2020 10.40 10.40 9.816 10.15 476,859 -0.26(-2.47%)
Oct 09, 2020 10.40 10.58 10.30 10.40 425,605 -0.12(-1.13%)
Oct 08, 2020 10.23 10.58 10.18 10.52 404,289 +0.29(+2.87%)
Oct 07, 2020 10.50 10.52 10.14 10.23 406,604 -0.10(-0.98%)
Oct 06, 2020 10.64 10.81 10.22 10.33 367,753 -0.28(-2.68%)
Oct 05, 2020 10.33 10.78 10.33 10.61 371,571 +0.29(+2.85%)
Oct 02, 2020 9.908 10.38 9.650 10.32 620,548 +0.19(+1.90%)
Oct 01, 2020 9.917 10.14 9.761 10.13 430,498 +0.17(+1.75%)
Sep 30, 2020 10.05 10.38 9.935 9.954 499,701 +0.00(+0.00%)
Sep 29, 2020 9.853 10.09 9.660 9.954 447,012 +0.11(+1.12%)
Sep 28, 2020 9.871 9.990 9.559 9.843 420,776 +0.10(+1.04%)
Sep 25, 2020 9.595 10.07 9.568 9.742 477,118 +0.19(+2.02%)
Sep 24, 2020 9.577 9.770 9.109 9.549 556,141 -0.02(-0.19%)
Sep 23, 2020 9.999 10.18 9.228 9.568 611,367 -0.41(-4.14%)
Sep 22, 2020 10.40 10.51 9.825 9.981 829,148 -0.37(-3.55%)
Sep 21, 2020 10.88 10.90 10.20 10.35 651,873 -0.80(-7.17%)
Sep 18, 2020 11.23 11.40 11.07 11.15 441,506 -0.05(-0.41%)
Sep 17, 2020 11.30 11.62 11.11 11.19 293,339 -0.11(-0.97%)
Sep 16, 2020 11.39 11.73 11.28 11.30 656,322 -0.10(-0.89%)
Sep 15, 2020 12.22 12.22 11.29 11.40 717,501 -0.74(-6.12%)
Sep 14, 2020 11.80 12.29 11.62 12.15 588,002 +0.53(+4.59%)
Sep 11, 2020 11.37 12.12 11.28 11.62 992,136 +0.38(+3.35%)
Sep 10, 2020 11.20 11.26 11.02 11.24 451,523 +0.03(+0.25%)
Sep 09, 2020 11.16 11.46 11.04 11.21 482,550 +0.21(+1.92%)
Sep 08, 2020 10.66 11.18 10.45 11.00 900,962 +0.33(+3.10%)
Sep 04, 2020 10.47 10.70 10.08 10.67 765,502 +0.21(+2.02%)
Sep 03, 2020 10.56 10.78 10.27 10.46 701,593 -0.22(-2.06%)
Sep 02, 2020 11.02 11.03 10.25 10.68 1,146,037 -0.55(-4.91%)
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.