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 (%)
Jan 31, 2013 17.00 17.23 16.42 16.48 77,542 -0.52(-3.05%)
Jan 30, 2013 17.40 17.74 16.77 17.00 69,478 -0.63(-3.59%)
Jan 29, 2013 17.69 18.09 17.41 17.63 74,877 +0.12(+0.66%)
Jan 28, 2013 17.06 17.63 17.06 17.52 102,245 +0.23(+1.33%)
Jan 25, 2013 17.23 17.46 17.00 17.29 48,576 +0.17(+1.01%)
Jan 24, 2013 17.57 17.69 17.00 17.11 64,667 -0.40(-2.30%)
Jan 23, 2013 17.29 17.52 17.06 17.52 58,472 +0.40(+2.36%)
Jan 22, 2013 18.09 18.09 16.71 17.11 159,423 -0.86(-4.81%)
Jan 18, 2013 18.21 18.32 17.86 17.98 57,555 -0.17(-0.95%)
Jan 17, 2013 18.44 18.55 18.04 18.15 58,167 -0.23(-1.25%)
Jan 16, 2013 18.73 18.84 18.38 18.38 66,456 -0.46(-2.45%)
Jan 15, 2013 18.90 19.13 18.73 18.84 50,760 -0.29(-1.51%)
Jan 14, 2013 19.07 19.19 18.90 19.13 57,937 -0.17(-0.90%)
Jan 11, 2013 19.76 19.76 19.13 19.30 67,952 -0.35(-1.76%)
Jan 10, 2013 19.01 19.76 18.78 19.65 57,994 +0.81(+4.28%)
Jan 09, 2013 18.55 18.96 18.50 18.84 43,540 +0.23(+1.24%)
Jan 08, 2013 19.30 19.30 18.55 18.61 73,372 -0.81(-4.15%)
Jan 07, 2013 19.48 19.65 19.07 19.42 55,505 +0.00(+0.00%)
Jan 04, 2013 18.61 19.53 18.44 19.42 123,702 +1.09(+5.97%)
Jan 03, 2013 17.63 18.84 17.46 18.32 104,654 +0.63(+3.58%)
Jan 02, 2013 17.14 17.69 16.71 17.69 120,261 +0.98(+5.86%)
Dec 31, 2012 16.13 17.23 16.08 16.71 116,711 +0.40(+2.47%)
Dec 28, 2012 16.31 16.42 15.90 16.31 94,020 -0.35(-2.08%)
Dec 27, 2012 16.88 16.94 16.13 16.65 68,089 -0.29(-1.70%)
Dec 26, 2012 16.77 17.00 16.42 16.94 61,768 +0.17(+1.03%)
Dec 24, 2012 17.11 17.29 16.48 16.77 35,889 -0.58(-3.32%)
Dec 21, 2012 17.69 17.75 17.11 17.34 117,134 -0.46(-2.59%)
Dec 20, 2012 18.38 18.44 17.64 17.80 66,933 -0.52(-2.83%)
Dec 19, 2012 18.15 18.55 17.86 18.32 106,323 +0.06(+0.32%)
Dec 18, 2012 18.15 18.90 18.15 18.27 117,165 +0.06(+0.32%)
Dec 17, 2012 18.09 18.44 17.80 18.21 104,985 +0.12(+0.64%)
Dec 14, 2012 17.86 18.44 17.75 18.09 92,750 +0.00(+0.00%)
Dec 13, 2012 18.09 18.21 17.63 18.09 98,648 +0.17(+0.96%)
Dec 12, 2012 18.44 18.44 17.11 17.92 147,662 -0.52(-2.81%)
Dec 11, 2012 16.54 18.44 16.25 18.44 312,135 +1.96(+11.89%)
Dec 10, 2012 15.50 16.54 15.44 16.48 128,956 +0.98(+6.32%)
Dec 07, 2012 15.33 15.62 15.27 15.50 68,086 +0.12(+0.75%)
Dec 06, 2012 15.50 15.62 15.27 15.38 78,657 -0.17(-1.11%)
Dec 05, 2012 16.08 16.08 15.38 15.56 107,829 -0.46(-2.88%)
Dec 04, 2012 16.02 16.08 15.67 16.02 107,806 +0.12(+0.72%)
Nov 30, 2012 15.38 15.96 15.27 15.90 90,017 +0.46(+2.99%)
Nov 29, 2012 14.98 15.50 14.98 15.44 84,545 +0.52(+3.47%)
Nov 28, 2012 14.41 14.92 14.06 14.92 126,146 +0.40(+2.78%)
Nov 27, 2012 14.58 14.98 14.52 14.52 92,938 -0.12(-0.79%)
Nov 26, 2012 15.15 15.20 14.52 14.64 92,820 -0.63(-4.15%)
Nov 23, 2012 14.58 15.38 14.52 15.27 85,275 +0.98(+6.86%)
Nov 21, 2012 14.17 14.58 14.06 14.29 68,924 +0.23(+1.64%)
Nov 20, 2012 14.23 14.35 14.00 14.06 118,619 -0.23(-1.61%)
Nov 19, 2012 14.12 14.41 14.06 14.29 118,164 +0.35(+2.48%)
Nov 16, 2012 14.00 14.75 13.71 13.94 190,423 -0.06(-0.41%)
Nov 15, 2012 14.81 14.85 13.71 14.00 193,439 -0.75(-5.08%)
Nov 14, 2012 16.12 16.18 14.75 14.75 233,410 -1.37(-8.51%)
Nov 13, 2012 16.81 16.98 16.01 16.12 203,925 -0.91(-5.37%)
Nov 12, 2012 17.44 17.55 16.69 17.04 224,278 -0.23(-1.32%)
Nov 09, 2012 17.04 17.50 16.87 17.27 303,533 +0.00(+0.00%)
Nov 08, 2012 17.61 17.95 14.87 17.27 564,606 -2.17(-11.18%)
Nov 07, 2012 20.01 21.04 19.44 19.44 151,242 -0.51(-2.58%)
Nov 06, 2012 19.73 20.01 19.61 19.95 60,182 +0.40(+2.05%)
Nov 05, 2012 19.27 19.73 18.92 19.55 70,984 +0.46(+2.40%)
Nov 02, 2012 20.24 20.24 19.10 19.10 89,214 -0.97(-4.84%)
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.