Skip to main content

Teekay Tankers Ltd (NY: TNK )

55.83 -0.32 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.27 11.27 10.71 10.71 606,198 -0.49(-4.35%)
Nov 27, 2020 11.18 11.39 11.08 11.20 256,417 +0.06(+0.58%)
Nov 25, 2020 11.09 11.17 10.69 11.14 400,163 +0.00(+0.00%)
Nov 24, 2020 11.27 11.38 10.88 11.14 623,923 +0.08(+0.75%)
Nov 23, 2020 10.45 11.26 10.36 11.05 773,159 +0.76(+7.42%)
Nov 20, 2020 10.34 10.38 10.11 10.29 440,255 +0.00(+0.00%)
Nov 19, 2020 9.876 10.32 9.710 10.29 319,171 +0.34(+3.42%)
Nov 18, 2020 10.44 10.55 9.940 9.949 429,614 -0.35(-3.40%)
Nov 17, 2020 10.13 10.46 9.912 10.30 389,906 +0.06(+0.54%)
Nov 16, 2020 10.01 10.39 9.903 10.24 680,815 +0.60(+6.20%)
Nov 13, 2020 9.664 9.839 9.268 9.646 415,700 +0.11(+1.16%)
Nov 12, 2020 9.866 10.07 9.296 9.535 663,824 -0.67(-6.58%)
Nov 11, 2020 10.46 10.46 10.05 10.21 368,706 -0.17(-1.68%)
Nov 10, 2020 10.19 10.48 9.995 10.38 425,419 +0.42(+4.25%)
Nov 09, 2020 9.756 10.24 9.636 9.958 910,668 +0.89(+9.85%)
Nov 06, 2020 9.112 9.517 9.001 9.066 346,489 -0.09(-1.01%)
Nov 05, 2020 9.047 9.296 8.863 9.158 417,042 +0.22(+2.47%)
Nov 04, 2020 9.158 9.268 8.854 8.937 370,201 -0.22(-2.41%)
Nov 03, 2020 9.627 9.747 8.900 9.158 833,536 -0.41(-4.33%)
Nov 02, 2020 8.817 9.692 8.745 9.572 1,168,611 +0.89(+10.29%)
Oct 30, 2020 8.780 8.836 8.403 8.679 424,501 -0.19(-2.18%)
Oct 29, 2020 8.523 8.900 8.191 8.872 639,256 +0.27(+3.10%)
Oct 28, 2020 9.075 9.130 8.532 8.605 965,502 -0.69(-7.43%)
Oct 27, 2020 9.443 9.581 9.121 9.296 559,547 -0.15(-1.56%)
Oct 26, 2020 9.056 9.443 8.836 9.443 884,232 +0.28(+3.01%)
Oct 23, 2020 9.434 9.434 8.937 9.167 1,052,289 -0.39(-4.05%)
Oct 22, 2020 9.379 9.554 9.268 9.553 447,215 +0.14(+1.47%)
Oct 21, 2020 9.563 9.604 9.305 9.415 484,145 -0.15(-1.54%)
Oct 20, 2020 9.581 9.701 9.369 9.563 467,072 -0.03(-0.29%)
Oct 19, 2020 10.03 10.11 9.507 9.590 652,996 -0.44(-4.40%)
Oct 16, 2020 10.50 10.53 10.03 10.03 336,493 -0.36(-3.45%)
Oct 15, 2020 10.23 10.60 9.903 10.39 531,258 +0.19(+1.90%)
Oct 14, 2020 10.08 10.51 10.05 10.20 336,651 +0.28(+2.78%)
Oct 13, 2020 10.06 10.21 9.719 9.922 348,311 -0.25(-2.44%)
Oct 12, 2020 10.43 10.43 9.839 10.17 475,743 -0.26(-2.47%)
Oct 09, 2020 10.43 10.60 10.33 10.43 424,610 -0.12(-1.13%)
Oct 08, 2020 10.25 10.60 10.21 10.55 403,343 +0.29(+2.87%)
Oct 07, 2020 10.52 10.55 10.16 10.25 405,653 -0.10(-0.98%)
Oct 06, 2020 10.67 10.83 10.24 10.35 366,893 -0.29(-2.68%)
Oct 05, 2020 10.35 10.81 10.35 10.64 370,702 +0.29(+2.85%)
Oct 02, 2020 9.931 10.40 9.673 10.35 619,096 +0.19(+1.90%)
Oct 01, 2020 9.940 10.16 9.784 10.15 429,491 +0.17(+1.75%)
Sep 30, 2020 10.07 10.40 9.958 9.977 498,532 +0.00(+0.00%)
Sep 29, 2020 9.876 10.11 9.682 9.977 445,966 +0.11(+1.12%)
Sep 28, 2020 9.894 10.01 9.581 9.866 419,792 +0.10(+1.04%)
Sep 25, 2020 9.618 10.10 9.590 9.765 476,002 +0.19(+2.02%)
Sep 24, 2020 9.600 9.793 9.130 9.572 554,840 -0.02(-0.19%)
Sep 23, 2020 10.02 10.21 9.250 9.590 609,937 -0.41(-4.14%)
Sep 22, 2020 10.43 10.54 9.848 10.00 827,208 -0.37(-3.55%)
Sep 21, 2020 10.91 10.92 10.23 10.37 650,348 -0.80(-7.17%)
Sep 18, 2020 11.26 11.43 11.10 11.17 440,473 -0.05(-0.41%)
Sep 17, 2020 11.33 11.65 11.14 11.22 292,652 -0.11(-0.97%)
Sep 16, 2020 11.41 11.76 11.31 11.33 654,787 -0.10(-0.89%)
Sep 15, 2020 12.25 12.25 11.32 11.43 715,823 -0.75(-6.12%)
Sep 14, 2020 11.83 12.31 11.65 12.18 586,626 +0.53(+4.58%)
Sep 11, 2020 11.39 12.15 11.31 11.64 989,815 +0.38(+3.35%)
Sep 10, 2020 11.23 11.28 11.04 11.27 450,467 +0.03(+0.25%)
Sep 09, 2020 11.18 11.49 11.06 11.24 481,421 +0.21(+1.92%)
Sep 08, 2020 10.69 11.21 10.47 11.03 898,854 +0.33(+3.10%)
Sep 04, 2020 10.49 10.73 10.11 10.69 763,711 +0.21(+2.02%)
Sep 03, 2020 10.58 10.81 10.30 10.48 699,952 -0.22(-2.06%)
Sep 02, 2020 11.04 11.05 10.27 10.70 1,143,356 -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.