Skip to main content

Teekay Tankers Ltd (NY: TNK )

55.83 -0.32 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.291 1.302 1.266 1.274 1,232,317 -0.02(-1.53%)
Jan 30, 2012 1.308 1.317 1.285 1.294 920,290 -0.01(-1.08%)
Jan 27, 2012 1.334 1.334 1.283 1.308 1,519,523 -0.02(-1.28%)
Jan 26, 2012 1.362 1.368 1.314 1.325 2,157,080 -0.01(-1.06%)
Jan 25, 2012 1.297 1.376 1.283 1.339 1,923,812 +0.05(+3.74%)
Jan 24, 2012 1.314 1.314 1.285 1.291 1,539,816 -0.03(-1.94%)
Jan 23, 2012 1.297 1.334 1.295 1.317 1,957,458 +0.03(+2.43%)
Jan 20, 2012 1.291 1.305 1.268 1.285 2,261,426 +0.01(+0.89%)
Jan 19, 2012 1.260 1.322 1.254 1.274 2,670,836 +0.03(+2.05%)
Jan 18, 2012 1.209 1.251 1.209 1.248 1,650,460 +0.05(+3.77%)
Jan 17, 2012 1.209 1.243 1.200 1.203 1,746,912 +0.01(+0.71%)
Jan 13, 2012 1.195 1.217 1.163 1.195 3,102,582 -0.01(-0.94%)
Jan 12, 2012 1.226 1.243 1.203 1.206 1,725,974 -0.00(-0.23%)
Jan 11, 2012 1.158 1.220 1.158 1.209 1,901,652 +0.05(+4.41%)
Jan 10, 2012 1.124 1.163 1.121 1.158 1,993,431 +0.05(+4.35%)
Jan 09, 2012 1.081 1.115 1.078 1.109 1,698,411 +0.03(+3.17%)
Jan 06, 2012 1.090 1.095 1.058 1.075 1,680,959 +0.00(+0.00%)
Jan 05, 2012 1.058 1.078 1.050 1.075 1,105,708 +0.01(+1.34%)
Jan 04, 2012 1.092 1.092 1.056 1.061 1,273,089 +0.06(+6.25%)
Dec 30, 2011 0.9988 1.013 0.9931 0.9988 2,381,695 -0.01(-0.84%)
Dec 29, 2011 1.024 1.044 1.004 1.007 2,089,992 -0.02(-1.93%)
Dec 28, 2011 1.061 1.064 1.024 1.027 1,421,246 -0.03(-2.95%)
Dec 27, 2011 1.064 1.075 1.041 1.058 1,450,814 -0.01(-0.53%)
Dec 23, 2011 1.030 1.077 1.030 1.064 2,094,482 +0.09(+9.65%)
Dec 21, 2011 0.9818 0.9903 0.9534 0.9704 1,653,516 -0.01(-1.44%)
Dec 20, 2011 0.9903 1.019 0.9761 0.9846 1,954,907 +0.01(+1.46%)
Dec 19, 2011 1.027 1.041 0.9619 0.9704 2,239,406 -0.05(-4.74%)
Dec 16, 2011 1.039 1.056 0.9960 1.019 2,062,027 -0.01(-0.83%)
Dec 15, 2011 1.061 1.061 1.019 1.027 1,480,802 -0.01(-0.55%)
Dec 14, 2011 1.027 1.047 1.021 1.033 1,481,461 -0.00(-0.27%)
Dec 13, 2011 1.039 1.067 1.036 1.036 1,316,339 +0.00(+0.00%)
Dec 12, 2011 1.027 1.041 1.021 1.036 1,170,368 -0.01(-0.81%)
Dec 09, 2011 1.039 1.064 1.033 1.044 1,420,696 +0.01(+0.55%)
Dec 08, 2011 1.070 1.084 1.036 1.039 1,452,079 -0.04(-3.68%)
Dec 07, 2011 1.092 1.098 1.064 1.078 1,517,493 -0.02(-1.55%)
Dec 06, 2011 1.115 1.124 1.078 1.095 1,384,326 -0.02(-1.53%)
Dec 05, 2011 1.101 1.124 1.092 1.112 1,563,171 +0.03(+3.16%)
Dec 02, 2011 1.090 1.121 1.075 1.078 1,674,929 +0.01(+0.53%)
Dec 01, 2011 1.067 1.090 1.053 1.073 1,747,589 -0.01(-0.53%)
Nov 30, 2011 1.044 1.090 1.044 1.078 2,304,806 +0.05(+5.26%)
Nov 29, 2011 1.073 1.073 1.018 1.024 2,045,124 -0.05(-4.75%)
Nov 28, 2011 1.095 1.104 1.056 1.075 1,719,437 +0.04(+3.84%)
Nov 25, 2011 1.053 1.084 1.036 1.036 705,349 -0.02(-1.88%)
Nov 23, 2011 1.121 1.124 1.050 1.056 2,367,538 -0.07(-6.30%)
Nov 22, 2011 1.220 1.246 1.126 1.126 2,537,837 -0.09(-7.67%)
Nov 21, 2011 1.257 1.263 1.192 1.220 1,942,822 -0.07(-5.70%)
Nov 18, 2011 1.288 1.319 1.283 1.294 1,198,830 +0.01(+0.66%)
Nov 17, 2011 1.356 1.359 1.277 1.285 2,680,380 +0.24(+22.43%)
Nov 16, 2011 1.035 1.063 1.033 1.050 3,196,553 +0.00(+0.00%)
Nov 15, 2011 1.035 1.054 1.035 1.050 2,601,500 +0.02(+1.45%)
Nov 14, 2011 1.033 1.061 1.033 1.035 2,373,308 +0.00(+0.21%)
Nov 11, 2011 1.052 1.058 1.028 1.033 2,680,409 -0.00(-0.41%)
Nov 10, 2011 1.061 1.063 1.028 1.037 1,756,641 -0.00(-0.41%)
Nov 09, 2011 1.046 1.063 1.031 1.041 3,114,511 -0.02(-2.02%)
Nov 08, 2011 1.065 1.071 1.043 1.063 2,118,695 +0.00(+0.40%)
Nov 07, 2011 1.061 1.071 1.037 1.058 1,656,071 +0.00(+0.00%)
Nov 04, 2011 1.056 1.071 1.041 1.058 1,667,109 -0.01(-1.00%)
Nov 03, 2011 1.069 1.069 1.033 1.069 1,496,730 +0.02(+1.42%)
Nov 02, 2011 1.071 1.073 1.033 1.054 2,151,529 +0.02(+1.65%)
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.