Teekay Tankers Ltd (NY: TNK )

11.13 USD -0.16 (-1.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 11.32 11.34 10.98 11.13 282,085 -0.16(-1.42%)
Jan 20, 2021 11.71 11.72 10.93 11.29 634,916 -0.23(-2.00%)
Jan 19, 2021 11.90 12.00 11.40 11.52 747,870 -0.31(-2.62%)
Jan 15, 2021 12.21 12.25 11.66 11.83 327,000 -0.38(-3.11%)
Jan 14, 2021 12.02 12.37 11.81 12.21 394,935 +0.28(+2.35%)
Jan 13, 2021 12.12 12.25 11.80 11.93 308,879 +0.00(+0.00%)
Jan 12, 2021 11.43 12.38 11.43 11.93 537,428 +0.45(+3.92%)
Jan 11, 2021 11.79 11.83 11.10 11.48 697,823 -0.61(-5.05%)
Jan 08, 2021 11.98 12.47 11.90 12.09 487,600 +0.25(+2.11%)
Jan 07, 2021 11.40 11.94 11.35 11.84 407,748 +0.63(+5.62%)
Jan 06, 2021 11.38 11.57 11.11 11.21 416,778 -0.09(-0.80%)
Jan 05, 2021 11.62 11.75 11.30 11.30 323,228 -0.16(-1.40%)
Jan 04, 2021 11.00 11.57 10.90 11.46 398,946 +0.45(+4.09%)
Dec 31, 2020 11.01 11.01 11.01 425,336 +0.02(+0.18%)
Dec 30, 2020 10.97 11.27 10.88 10.99 425,336 +0.02(+0.18%)
Dec 29, 2020 11.10 11.11 10.75 10.97 396,803 -0.07(-0.63%)
Dec 28, 2020 11.36 11.36 11.00 11.04 327,810 -0.31(-2.73%)
Dec 24, 2020 11.20 11.56 11.09 11.35 201,900 +0.08(+0.71%)
Dec 23, 2020 10.76 11.40 10.75 11.27 488,093 +0.56(+5.23%)
Dec 22, 2020 10.90 10.96 10.50 10.71 469,197 -0.15(-1.38%)
Dec 21, 2020 10.98 11.15 10.67 10.86 660,612 -0.50(-4.40%)
Dec 18, 2020 11.62 11.74 11.32 11.36 450,600 -0.32(-2.74%)
Dec 17, 2020 11.63 11.83 11.25 11.68 623,684 -0.01(-0.09%)
Dec 16, 2020 12.08 12.10 11.60 11.69 341,134 -0.38(-3.15%)
Dec 15, 2020 11.91 12.20 11.74 12.07 280,903 +0.22(+1.86%)
Dec 14, 2020 12.49 12.63 11.66 11.85 614,366 -0.42(-3.42%)
Dec 11, 2020 12.96 12.99 12.19 12.27 576,600 -0.75(-5.76%)
Dec 10, 2020 11.97 13.37 11.95 13.02 730,558 +1.02(+8.50%)
Dec 09, 2020 12.17 12.19 11.78 12.00 497,725 +0.01(+0.08%)
Dec 08, 2020 11.98 12.35 11.92 11.99 333,122 -0.07(-0.58%)
Dec 07, 2020 12.40 12.40 11.81 12.06 374,788 -0.34(-2.74%)
Dec 04, 2020 11.80 12.80 11.73 12.40 687,300 +0.79(+6.80%)
Dec 03, 2020 11.67 11.82 11.48 11.61 250,216 +0.09(+0.78%)
Dec 02, 2020 11.13 11.89 11.05 11.52 417,238 +0.29(+2.58%)
Dec 01, 2020 11.95 11.95 11.02 11.23 568,580 -0.41(-3.52%)
Nov 30, 2020 12.25 12.25 11.64 11.64 557,929 -0.53(-4.35%)
Nov 27, 2020 12.15 12.38 12.04 12.17 236,000 +0.07(+0.58%)
Nov 25, 2020 12.05 12.13 11.61 12.10 368,300 +0.00(+0.00%)
Nov 24, 2020 12.25 12.36 11.82 12.10 574,243 +0.09(+0.75%)
Nov 23, 2020 11.35 12.23 11.26 12.01 711,596 +0.83(+7.42%)
Nov 20, 2020 11.23 11.28 10.99 11.18 405,200 +0.00(+0.00%)
Nov 19, 2020 10.73 11.21 10.55 11.18 293,757 +0.37(+3.42%)
Nov 18, 2020 11.34 11.46 10.80 10.81 395,406 -0.38(-3.40%)
Nov 17, 2020 11.01 11.37 10.77 11.19 358,860 +0.06(+0.54%)
Nov 16, 2020 10.88 11.29 10.76 11.13 626,605 +0.65(+6.20%)
Nov 13, 2020 10.50 10.69 10.07 10.48 382,600 +0.12(+1.16%)
Nov 12, 2020 10.72 10.94 10.10 10.36 610,967 -0.73(-6.58%)
Nov 11, 2020 11.36 11.37 10.92 11.09 339,348 -0.19(-1.68%)
Nov 10, 2020 11.07 11.39 10.86 11.28 391,545 +0.46(+4.25%)
Nov 09, 2020 10.60 11.13 10.47 10.82 838,155 +0.97(+9.85%)
Nov 06, 2020 9.900 10.34 9.780 9.850 318,900 -0.10(-1.01%)
Nov 05, 2020 9.830 10.10 9.630 9.950 383,835 +0.24(+2.47%)
Nov 04, 2020 9.950 10.07 9.620 9.710 340,724 -0.24(-2.41%)
Nov 03, 2020 10.46 10.59 9.670 9.950 767,165 -0.45(-4.33%)
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.