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 (%)
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%)
Dec 02, 2019 18.20 18.21 17.17 17.66 956,894 -0.33(-1.85%)
Nov 29, 2019 18.57 18.57 17.86 18.00 421,017 -0.57(-3.08%)
Nov 27, 2019 18.09 18.76 18.03 18.57 480,458 +0.72(+4.06%)
Nov 26, 2019 18.53 19.25 17.72 17.84 911,815 -0.90(-4.78%)
Nov 25, 2019 18.47 20.03 18.10 18.74 804,346 -0.23(-1.20%)
Nov 22, 2019 19.04 19.35 18.74 18.97 499,256 +0.00(+0.00%)
Nov 21, 2019 19.27 19.58 18.66 18.97 334,613 +0.00(+0.00%)
Nov 20, 2019 18.28 19.27 18.21 18.97 519,636 +0.76(+4.18%)
Nov 19, 2019 17.90 18.28 17.29 18.21 383,757 +0.38(+2.14%)
Nov 18, 2019 19.20 19.73 17.52 17.83 950,235 -0.38(-2.09%)
Nov 15, 2019 17.44 18.66 16.84 18.21 997,436 +1.14(+6.70%)
Nov 14, 2019 15.84 17.29 15.62 17.06 899,193 +1.68(+10.89%)
Nov 13, 2019 15.92 16.00 15.24 15.39 334,356 -0.38(-2.42%)
Nov 12, 2019 14.63 15.84 14.55 15.77 375,244 +1.14(+7.81%)
Nov 11, 2019 13.94 14.63 13.86 14.63 208,869 +0.23(+1.59%)
Nov 08, 2019 14.32 14.63 13.86 14.40 326,435 -0.23(-1.56%)
Nov 07, 2019 15.16 15.16 14.02 14.63 416,224 -0.23(-1.54%)
Nov 06, 2019 16.07 16.07 14.63 14.85 578,306 -1.07(-6.70%)
Nov 05, 2019 16.61 16.91 15.24 15.92 517,574 -0.53(-3.24%)
Nov 04, 2019 16.45 16.76 16.15 16.45 263,179 +0.15(+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.