Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 14.53 14.54 13.95 14.29 748,285 -0.15(-1.06%)
Jul 30, 2020 14.79 14.79 14.27 14.44 727,037 -0.41(-2.76%)
Jul 29, 2020 14.02 15.01 14.02 14.85 1,077,625 +0.81(+5.78%)
Jul 28, 2020 13.98 14.12 13.77 14.04 624,138 +0.00(+0.00%)
Jul 27, 2020 14.00 14.13 13.47 14.04 750,475 +0.20(+1.45%)
Jul 24, 2020 13.10 14.15 13.08 13.84 1,775,788 +0.74(+5.69%)
Jul 23, 2020 12.72 13.17 12.55 13.10 597,359 +0.31(+2.46%)
Jul 22, 2020 12.48 12.83 12.39 12.78 572,381 +0.10(+0.75%)
Jul 21, 2020 12.79 13.04 12.58 12.68 707,377 -0.10(-0.75%)
Jul 20, 2020 12.60 12.82 12.17 12.78 1,164,487 +0.20(+1.59%)
Jul 17, 2020 12.92 13.25 12.57 12.58 968,726 -0.17(-1.35%)
Jul 16, 2020 13.11 13.22 12.67 12.75 1,009,174 -0.39(-2.98%)
Jul 15, 2020 12.79 13.27 12.77 13.14 795,512 +0.60(+4.79%)
Jul 14, 2020 12.30 12.79 12.25 12.54 825,281 +0.12(+1.00%)
Jul 13, 2020 12.89 13.27 12.42 12.42 1,111,939 -0.27(-2.11%)
Jul 10, 2020 11.93 12.93 11.93 12.68 986,956 +0.79(+6.66%)
Jul 09, 2020 12.77 12.77 11.86 11.89 986,084 -0.78(-6.18%)
Jul 08, 2020 12.68 12.95 12.43 12.68 729,241 +0.33(+2.71%)
Jul 07, 2020 12.65 12.79 12.26 12.34 667,910 -0.49(-3.79%)
Jul 06, 2020 12.29 13.06 12.18 12.83 985,381 +0.89(+7.43%)
Jul 02, 2020 12.69 12.70 11.93 11.94 1,410,028 -0.55(-4.43%)
Jul 01, 2020 12.22 12.79 12.18 12.49 1,675,973 +0.26(+2.11%)
Jun 30, 2020 12.69 12.71 11.74 12.24 1,703,486 -0.47(-3.68%)
Jun 29, 2020 12.47 13.12 12.33 12.70 1,419,539 +0.60(+4.97%)
Jun 26, 2020 11.80 12.23 11.50 12.10 4,174,345 +0.14(+1.20%)
Jun 25, 2020 12.01 12.34 11.77 11.96 1,459,967 -0.36(-2.94%)
Jun 24, 2020 12.60 12.63 11.95 12.32 1,577,724 -0.53(-4.09%)
Jun 23, 2020 12.98 13.04 12.34 12.85 1,883,011 -0.10(-0.74%)
Jun 22, 2020 13.52 13.54 12.87 12.94 1,498,547 -0.65(-4.78%)
Jun 19, 2020 13.98 14.07 13.41 13.59 1,735,346 -0.38(-2.73%)
Jun 18, 2020 13.72 14.37 13.37 13.97 1,796,964 +0.36(+2.66%)
Jun 17, 2020 14.64 14.70 13.55 13.61 2,376,443 -1.15(-7.76%)
Jun 16, 2020 15.83 15.83 14.55 14.76 2,431,473 -0.58(-3.80%)
Jun 15, 2020 15.08 15.63 14.63 15.34 1,343,407 -0.22(-1.41%)
Jun 12, 2020 15.90 16.06 14.99 15.56 1,549,899 +0.23(+1.49%)
Jun 11, 2020 15.90 16.12 15.20 15.33 1,260,154 -1.03(-6.30%)
Jun 10, 2020 16.92 17.08 16.24 16.36 1,396,737 -0.73(-4.25%)
Jun 09, 2020 16.94 17.16 16.10 17.08 1,280,985 -0.19(-1.11%)
Jun 08, 2020 16.30 17.29 15.98 17.28 2,246,919 +1.10(+6.78%)
Jun 05, 2020 15.28 16.27 15.11 16.18 1,877,732 +0.94(+6.14%)
Jun 04, 2020 15.27 15.51 15.05 15.24 913,529 -0.08(-0.50%)
Jun 03, 2020 15.57 15.75 15.09 15.32 1,290,316 -0.26(-1.65%)
Jun 02, 2020 16.20 16.27 15.26 15.58 1,642,839 -0.94(-5.72%)
Jun 01, 2020 16.69 17.42 16.46 16.52 915,506 -0.07(-0.40%)
May 29, 2020 16.38 16.87 16.18 16.59 880,927 -0.02(-0.12%)
May 28, 2020 18.12 18.51 16.37 16.61 1,765,156 -1.05(-5.95%)
May 27, 2020 16.29 17.68 16.26 17.66 1,960,139 +1.52(+9.40%)
May 26, 2020 15.75 16.58 15.20 16.14 2,567,834 +0.40(+2.55%)
May 22, 2020 15.99 16.60 14.62 15.74 3,120,962 -0.31(-1.90%)
May 21, 2020 15.94 16.69 15.18 16.04 2,733,507 +0.73(+4.74%)
May 20, 2020 15.16 15.83 14.57 15.32 1,936,473 +0.36(+2.43%)
May 19, 2020 15.81 16.08 14.94 14.96 1,579,404 -0.81(-5.15%)
May 18, 2020 15.79 15.84 14.98 15.77 1,228,000 +0.23(+1.47%)
May 15, 2020 15.70 15.97 14.93 15.54 988,318 -0.09(-0.55%)
May 14, 2020 16.43 16.43 15.27 15.62 1,589,471 -0.96(-5.81%)
May 13, 2020 16.55 17.05 15.79 16.59 1,092,218 +0.17(+1.05%)
May 12, 2020 16.67 16.98 16.17 16.42 960,380 -0.53(-3.10%)
May 11, 2020 17.49 17.54 16.02 16.94 1,637,150 -0.52(-3.01%)
May 08, 2020 17.38 17.82 16.76 17.47 1,264,918 +0.19(+1.11%)
May 07, 2020 16.24 17.42 16.18 17.28 1,326,420 +1.33(+8.32%)
May 06, 2020 18.14 18.16 15.82 15.95 1,812,743 -1.73(-9.77%)
May 05, 2020 19.76 19.91 17.56 17.68 1,927,479 -2.12(-10.70%)
May 04, 2020 18.13 20.04 17.91 19.80 1,838,746 +1.99(+11.15%)
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.