Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 13.76 15.81 13.37 15.76 1,410,498 +1.76(+12.59%)
Feb 27, 2020 12.53 14.52 11.37 14.00 1,982,177 +1.94(+16.11%)
Feb 26, 2020 11.90 12.92 11.77 12.06 890,775 +0.34(+2.93%)
Feb 25, 2020 12.40 12.51 11.63 11.71 772,959 -0.57(-4.65%)
Feb 24, 2020 12.85 12.87 12.21 12.28 608,957 -1.29(-9.47%)
Feb 21, 2020 13.94 13.94 13.19 13.57 525,615 -0.60(-4.23%)
Feb 20, 2020 14.57 14.58 13.96 14.17 506,057 -0.37(-2.55%)
Feb 19, 2020 14.38 14.74 14.24 14.54 378,018 +0.30(+2.14%)
Feb 18, 2020 14.13 14.52 14.06 14.24 468,396 +0.10(+0.74%)
Feb 14, 2020 15.16 15.20 14.05 14.13 676,737 -1.10(-7.25%)
Feb 13, 2020 14.33 15.39 14.28 15.24 971,653 +0.77(+5.33%)
Feb 12, 2020 14.51 14.70 14.23 14.46 657,282 +0.24(+1.67%)
Feb 11, 2020 13.86 14.61 13.83 14.23 841,307 +0.67(+4.92%)
Feb 10, 2020 13.44 13.77 13.27 13.56 723,727 +0.02(+0.14%)
Feb 07, 2020 14.14 14.19 13.51 13.54 737,017 -0.90(-6.26%)
Feb 06, 2020 15.43 15.50 14.34 14.45 792,637 -0.98(-6.36%)
Feb 05, 2020 15.62 15.69 15.11 15.43 646,560 +0.22(+1.44%)
Feb 04, 2020 15.46 16.01 15.16 15.21 738,568 +0.22(+1.46%)
Feb 03, 2020 15.45 15.64 14.65 14.99 856,500 -0.52(-3.38%)
Jan 31, 2020 16.24 16.54 15.43 15.51 886,668 -1.07(-6.43%)
Jan 30, 2020 16.59 16.66 15.44 16.58 1,269,373 -0.39(-2.30%)
Jan 29, 2020 17.48 17.50 16.56 16.97 946,762 -0.37(-2.14%)
Jan 28, 2020 17.32 17.96 17.32 17.34 576,402 +0.03(+0.17%)
Jan 27, 2020 17.19 17.95 16.85 17.31 833,845 -1.07(-5.80%)
Jan 24, 2020 19.19 19.35 17.65 18.38 1,308,841 -0.77(-4.03%)
Jan 23, 2020 19.06 19.58 18.28 19.15 1,304,374 -0.88(-4.37%)
Jan 22, 2020 20.21 20.69 19.87 20.03 701,217 -0.12(-0.61%)
Jan 21, 2020 20.95 21.37 20.03 20.15 670,643 -1.14(-5.37%)
Jan 17, 2020 20.99 22.14 20.86 21.29 756,970 +0.44(+2.10%)
Jan 16, 2020 21.19 21.49 20.43 20.85 926,088 -0.30(-1.44%)
Jan 15, 2020 21.37 21.53 20.56 21.16 1,111,794 -0.47(-2.16%)
Jan 14, 2020 22.48 22.82 21.43 21.62 840,158 -0.84(-3.73%)
Jan 13, 2020 22.69 22.90 21.16 22.46 1,296,680 -0.07(-0.30%)
Jan 10, 2020 23.68 23.80 22.42 22.53 939,702 -1.15(-4.87%)
Jan 09, 2020 22.82 24.18 22.44 23.68 1,049,753 +1.14(+5.07%)
Jan 08, 2020 23.81 24.14 21.72 22.54 1,969,642 -1.28(-5.36%)
Jan 07, 2020 23.86 24.51 23.34 23.81 598,958 -0.01(-0.04%)
Jan 06, 2020 23.38 23.85 22.99 23.82 646,930 +0.12(+0.52%)
Jan 03, 2020 23.46 24.14 23.09 23.70 760,961 +0.25(+1.06%)
Jan 02, 2020 23.08 23.47 22.55 23.45 746,192 +0.63(+2.75%)
Dec 31, 2019 22.32 22.99 22.21 22.82 418,497 +0.43(+1.91%)
Dec 30, 2019 21.84 22.79 21.49 22.40 644,373 +0.44(+1.99%)
Dec 27, 2019 22.76 22.76 21.77 21.96 539,268 -0.61(-2.70%)
Dec 26, 2019 22.52 23.26 22.16 22.57 652,585 +0.21(+0.94%)
Dec 24, 2019 22.43 22.63 22.02 22.36 348,555 -0.09(-0.38%)
Dec 23, 2019 22.18 22.99 22.11 22.44 763,037 +0.57(+2.61%)
Dec 20, 2019 23.09 23.34 21.68 21.87 895,489 -1.18(-5.12%)
Dec 19, 2019 21.54 23.11 21.54 23.05 746,409 +1.51(+7.03%)
Dec 18, 2019 20.73 21.62 20.48 21.54 751,550 +0.89(+4.29%)
Dec 17, 2019 21.27 21.82 20.38 20.65 707,217 -0.50(-2.38%)
Dec 16, 2019 21.08 21.65 20.54 21.16 487,691 +0.34(+1.65%)
Dec 13, 2019 20.27 21.20 19.97 20.82 778,919 +0.70(+3.45%)
Dec 12, 2019 19.60 20.15 19.39 20.12 752,009 +0.49(+2.47%)
Dec 11, 2019 19.68 19.68 18.72 19.63 620,945 -0.27(-1.34%)
Dec 10, 2019 19.66 19.99 19.03 19.90 507,365 +0.28(+1.41%)
Dec 09, 2019 19.43 20.66 19.43 19.63 986,380 +0.35(+1.83%)
Dec 06, 2019 18.57 19.46 18.57 19.27 587,261 +0.79(+4.28%)
Dec 05, 2019 18.20 18.71 18.14 18.48 596,110 +0.45(+2.48%)
Dec 04, 2019 18.58 18.60 17.75 18.04 624,621 -0.46(-2.47%)
Dec 03, 2019 17.27 18.55 17.16 18.49 593,555 +0.83(+4.69%)
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.