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 (%)
Aug 31, 2020 11.74 12.13 11.58 11.94 619,727 +0.20(+1.70%)
Aug 28, 2020 11.09 11.75 10.93 11.74 814,625 +0.55(+4.94%)
Aug 27, 2020 11.52 11.52 11.00 11.19 883,121 -0.40(-3.45%)
Aug 26, 2020 12.00 12.10 11.33 11.59 1,527,779 -0.50(-4.10%)
Aug 25, 2020 12.29 12.46 11.95 12.08 523,366 -0.20(-1.63%)
Aug 24, 2020 12.41 12.51 12.03 12.28 452,209 -0.09(-0.69%)
Aug 21, 2020 12.38 12.51 12.21 12.37 605,114 -0.06(-0.46%)
Aug 20, 2020 12.39 12.60 12.21 12.43 609,596 -0.10(-0.76%)
Aug 19, 2020 12.85 12.96 12.38 12.52 736,211 -0.43(-3.31%)
Aug 18, 2020 13.43 13.55 12.76 12.95 856,571 -0.49(-3.61%)
Aug 17, 2020 13.71 13.90 13.41 13.44 777,023 -0.53(-3.82%)
Aug 14, 2020 13.43 14.06 12.76 13.97 1,596,381 -0.22(-1.54%)
Aug 13, 2020 14.43 15.04 13.97 14.19 1,888,520 -0.95(-6.29%)
Aug 12, 2020 14.82 15.23 14.57 15.14 556,533 +0.41(+2.78%)
Aug 11, 2020 14.77 15.52 14.61 14.73 967,990 +0.22(+1.51%)
Aug 10, 2020 15.00 15.12 14.13 14.51 1,027,602 -0.30(-1.99%)
Aug 07, 2020 14.34 14.82 14.28 14.81 495,160 +0.33(+2.30%)
Aug 06, 2020 14.85 14.96 14.39 14.47 463,039 -0.33(-2.25%)
Aug 05, 2020 14.92 15.01 14.50 14.81 467,999 +0.11(+0.78%)
Aug 04, 2020 14.25 14.85 14.20 14.69 484,596 +0.34(+2.39%)
Aug 03, 2020 14.26 14.39 14.05 14.35 456,772 +0.10(+0.67%)
Jul 31, 2020 14.49 14.50 13.92 14.25 750,039 -0.15(-1.06%)
Jul 30, 2020 14.76 14.76 14.24 14.41 728,741 -0.41(-2.76%)
Jul 29, 2020 13.99 14.98 13.99 14.82 1,080,152 +0.81(+5.78%)
Jul 28, 2020 13.95 14.08 13.74 14.01 625,601 +0.00(+0.00%)
Jul 27, 2020 13.97 14.09 13.44 14.01 752,235 +0.20(+1.45%)
Jul 24, 2020 13.07 14.12 13.05 13.81 1,779,952 +0.74(+5.68%)
Jul 23, 2020 12.69 13.14 12.52 13.06 598,759 +0.31(+2.46%)
Jul 22, 2020 12.46 12.80 12.36 12.75 573,723 +0.10(+0.75%)
Jul 21, 2020 12.76 13.01 12.55 12.65 709,036 -0.10(-0.75%)
Jul 20, 2020 12.57 12.79 12.14 12.75 1,167,218 +0.20(+1.59%)
Jul 17, 2020 12.89 13.22 12.54 12.55 970,997 -0.17(-1.35%)
Jul 16, 2020 13.08 13.19 12.64 12.72 1,011,541 -0.39(-2.98%)
Jul 15, 2020 12.76 13.24 12.74 13.11 797,377 +0.60(+4.79%)
Jul 14, 2020 12.27 12.76 12.22 12.51 827,216 +0.12(+1.00%)
Jul 13, 2020 12.85 13.24 12.39 12.39 1,114,547 -0.27(-2.11%)
Jul 10, 2020 11.90 12.90 11.90 12.65 989,271 +0.79(+6.66%)
Jul 09, 2020 12.74 12.74 11.84 11.86 988,396 -0.78(-6.17%)
Jul 08, 2020 12.65 12.92 12.40 12.65 730,951 +0.33(+2.71%)
Jul 07, 2020 12.62 12.76 12.24 12.31 669,477 -0.49(-3.79%)
Jul 06, 2020 12.26 13.03 12.15 12.80 987,691 +0.89(+7.43%)
Jul 02, 2020 12.66 12.67 11.90 11.91 1,413,334 -0.55(-4.43%)
Jul 01, 2020 12.19 12.76 12.15 12.46 1,679,902 +0.26(+2.11%)
Jun 30, 2020 12.66 12.68 11.71 12.21 1,707,480 -0.47(-3.68%)
Jun 29, 2020 12.45 13.09 12.30 12.67 1,422,867 +0.60(+4.97%)
Jun 26, 2020 11.77 12.20 11.47 12.07 4,184,133 +0.14(+1.20%)
Jun 25, 2020 11.98 12.31 11.74 11.93 1,463,391 -0.36(-2.94%)
Jun 24, 2020 12.57 12.60 11.92 12.29 1,581,424 -0.52(-4.09%)
Jun 23, 2020 12.95 13.01 12.31 12.82 1,887,427 -0.10(-0.74%)
Jun 22, 2020 13.48 13.51 12.84 12.91 1,502,061 -0.65(-4.78%)
Jun 19, 2020 13.95 14.04 13.38 13.56 1,739,415 -0.38(-2.73%)
Jun 18, 2020 13.69 14.33 13.34 13.94 1,801,177 +0.36(+2.66%)
Jun 17, 2020 14.61 14.66 13.52 13.58 2,382,015 -1.14(-7.76%)
Jun 16, 2020 15.80 15.80 14.51 14.72 2,437,175 -0.58(-3.80%)
Jun 15, 2020 15.04 15.59 14.60 15.30 1,346,557 -0.22(-1.41%)
Jun 12, 2020 15.86 16.02 14.96 15.52 1,553,533 +0.23(+1.49%)
Jun 11, 2020 15.86 16.08 15.17 15.29 1,263,109 -1.03(-6.30%)
Jun 10, 2020 16.88 17.04 16.20 16.32 1,400,012 -0.72(-4.25%)
Jun 09, 2020 16.90 17.12 16.06 17.04 1,283,988 -0.19(-1.10%)
Jun 08, 2020 16.26 17.25 15.94 17.24 2,252,187 +1.09(+6.78%)
Jun 05, 2020 15.24 16.24 15.07 16.14 1,882,135 +0.93(+6.14%)
Jun 04, 2020 15.24 15.47 15.02 15.21 915,671 -0.08(-0.50%)
Jun 03, 2020 15.53 15.71 15.05 15.28 1,293,341 -0.26(-1.65%)
Jun 02, 2020 16.16 16.23 15.23 15.54 1,646,692 -0.94(-5.72%)
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.