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

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
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 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.