Skip to main content

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.294 1.305 1.268 1.277 1,229,434 -0.02(-1.54%)
Jan 30, 2012 1.311 1.320 1.288 1.297 918,137 -0.01(-1.08%)
Jan 27, 2012 1.337 1.337 1.286 1.311 1,515,969 -0.02(-1.29%)
Jan 26, 2012 1.365 1.371 1.317 1.328 2,152,034 -0.01(-1.06%)
Jan 25, 2012 1.300 1.379 1.286 1.342 1,919,312 +0.05(+3.74%)
Jan 24, 2012 1.317 1.317 1.288 1.294 1,536,214 -0.03(-1.94%)
Jan 23, 2012 1.300 1.337 1.298 1.320 1,952,879 +0.03(+2.43%)
Jan 20, 2012 1.294 1.308 1.271 1.288 2,256,136 +0.01(+0.89%)
Jan 19, 2012 1.263 1.325 1.257 1.277 2,664,588 +0.03(+2.04%)
Jan 18, 2012 1.212 1.254 1.212 1.251 1,646,599 +0.05(+3.77%)
Jan 17, 2012 1.212 1.245 1.203 1.206 1,742,825 +0.01(+0.71%)
Jan 13, 2012 1.197 1.220 1.166 1.197 3,095,324 -0.01(-0.94%)
Jan 12, 2012 1.229 1.246 1.206 1.209 1,721,937 -0.00(-0.24%)
Jan 11, 2012 1.160 1.223 1.160 1.212 1,897,203 +0.05(+4.41%)
Jan 10, 2012 1.126 1.166 1.123 1.160 1,988,767 +0.05(+4.35%)
Jan 09, 2012 1.084 1.118 1.081 1.112 1,694,438 +0.03(+3.17%)
Jan 06, 2012 1.092 1.098 1.061 1.078 1,677,027 +0.00(+0.00%)
Jan 05, 2012 1.061 1.081 1.052 1.078 1,103,121 +0.01(+1.34%)
Jan 04, 2012 1.095 1.095 1.058 1.064 1,270,111 +0.06(+6.25%)
Dec 30, 2011 1.001 1.015 0.9954 1.001 2,376,123 -0.01(-0.85%)
Dec 29, 2011 1.027 1.047 1.007 1.010 2,085,103 -0.02(-1.93%)
Dec 28, 2011 1.064 1.067 1.027 1.030 1,417,921 -0.03(-2.95%)
Dec 27, 2011 1.067 1.078 1.044 1.061 1,447,420 -0.01(-0.53%)
Dec 23, 2011 1.032 1.079 1.032 1.067 2,089,582 +0.09(+9.65%)
Dec 21, 2011 0.9841 0.9926 0.9556 0.9727 1,649,648 -0.01(-1.44%)
Dec 20, 2011 0.9926 1.021 0.9784 0.9869 1,950,334 +0.01(+1.46%)
Dec 19, 2011 1.030 1.044 0.9642 0.9727 2,234,168 -0.05(-4.74%)
Dec 16, 2011 1.041 1.058 0.9983 1.021 2,057,203 -0.01(-0.83%)
Dec 15, 2011 1.064 1.064 1.021 1.030 1,477,338 -0.01(-0.55%)
Dec 14, 2011 1.030 1.049 1.024 1.035 1,477,996 -0.00(-0.27%)
Dec 13, 2011 1.041 1.069 1.038 1.038 1,313,260 +0.00(+0.00%)
Dec 12, 2011 1.030 1.044 1.024 1.038 1,167,630 -0.01(-0.81%)
Dec 09, 2011 1.041 1.067 1.035 1.047 1,417,372 +0.01(+0.55%)
Dec 08, 2011 1.072 1.086 1.038 1.041 1,448,683 -0.04(-3.68%)
Dec 07, 2011 1.095 1.101 1.067 1.081 1,513,943 -0.02(-1.55%)
Dec 06, 2011 1.118 1.126 1.081 1.098 1,381,087 -0.02(-1.53%)
Dec 05, 2011 1.104 1.126 1.095 1.115 1,559,514 +0.03(+3.16%)
Dec 02, 2011 1.092 1.123 1.078 1.081 1,671,011 +0.01(+0.53%)
Dec 01, 2011 1.069 1.092 1.055 1.075 1,743,501 -0.01(-0.53%)
Nov 30, 2011 1.047 1.092 1.047 1.081 2,299,414 +0.05(+5.26%)
Nov 29, 2011 1.075 1.075 1.020 1.027 2,040,340 -0.05(-4.75%)
Nov 28, 2011 1.098 1.106 1.058 1.078 1,715,415 +0.04(+3.83%)
Nov 25, 2011 1.055 1.086 1.038 1.038 703,699 -0.02(-1.88%)
Nov 23, 2011 1.123 1.126 1.052 1.058 2,361,999 -0.07(-6.30%)
Nov 22, 2011 1.223 1.249 1.129 1.129 2,531,900 -0.09(-7.67%)
Nov 21, 2011 1.260 1.266 1.195 1.223 1,938,277 -0.07(-5.70%)
Nov 18, 2011 1.291 1.322 1.286 1.297 1,196,025 +0.01(+0.66%)
Nov 17, 2011 1.359 1.362 1.280 1.288 2,674,109 +0.24(+22.43%)
Nov 16, 2011 1.037 1.065 1.035 1.052 3,189,075 +0.00(+0.00%)
Nov 15, 2011 1.037 1.057 1.037 1.052 2,595,414 +0.02(+1.45%)
Nov 14, 2011 1.035 1.063 1.035 1.037 2,367,756 +0.00(+0.21%)
Nov 11, 2011 1.054 1.061 1.031 1.035 2,674,139 -0.00(-0.41%)
Nov 10, 2011 1.063 1.065 1.031 1.039 1,752,532 -0.00(-0.41%)
Nov 09, 2011 1.048 1.065 1.033 1.044 3,107,225 -0.02(-2.02%)
Nov 08, 2011 1.067 1.074 1.046 1.065 2,113,738 +0.00(+0.40%)
Nov 07, 2011 1.063 1.074 1.039 1.061 1,652,197 +0.00(+0.00%)
Nov 04, 2011 1.059 1.074 1.044 1.061 1,663,209 -0.01(-1.00%)
Nov 03, 2011 1.072 1.072 1.035 1.072 1,493,229 +0.02(+1.42%)
Nov 02, 2011 1.074 1.076 1.035 1.057 2,146,496 +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.