Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

70.62 +1.04 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 44.84 50.53 43.41 49.67 25,165 +4.78(+10.66%)
Oct 30, 2008 44.76 44.95 41.45 44.89 23,832 +2.13(+4.97%)
Oct 29, 2008 37.65 42.76 37.65 42.76 25,076 +5.52(+14.82%)
Oct 28, 2008 39.86 39.86 34.38 37.24 37,340 +0.00(+0.00%)
Oct 27, 2008 39.61 39.86 36.79 37.24 29,378 -2.70(-6.76%)
Oct 24, 2008 40.43 42.72 39.04 39.94 34,249 -4.09(-9.28%)
Oct 23, 2008 44.60 46.40 40.92 44.03 34,402 -0.41(-0.92%)
Oct 22, 2008 46.77 47.42 43.17 44.44 28,219 -3.31(-6.93%)
Oct 21, 2008 48.20 49.87 46.28 47.75 29,933 -1.06(-2.18%)
Oct 20, 2008 45.17 49.06 45.17 48.81 30,324 +5.23(+12.01%)
Oct 17, 2008 44.56 46.40 42.51 43.58 35,161 -0.16(-0.37%)
Oct 16, 2008 42.15 49.30 36.83 43.74 50,635 +1.59(+3.78%)
Oct 15, 2008 50.81 50.81 42.15 42.15 40,667 -8.91(-17.45%)
Oct 14, 2008 55.19 57.23 49.83 51.06 52,285 -2.70(-5.02%)
Oct 13, 2008 45.38 53.76 43.95 53.76 55,709 +10.51(+24.29%)
Oct 10, 2008 38.18 43.33 29.51 43.25 111,991 +3.60(+9.07%)
Oct 09, 2008 44.35 45.25 39.65 39.65 40,362 -5.03(-11.25%)
Oct 08, 2008 47.05 47.05 39.73 44.68 63,197 -4.13(-8.46%)
Oct 07, 2008 55.23 57.07 48.56 48.81 54,597 -6.42(-11.62%)
Oct 06, 2008 61.85 62.14 47.67 55.23 68,349 -8.18(-12.89%)
Oct 03, 2008 65.41 67.70 63.16 63.40 34,284 +1.80(+2.92%)
Oct 02, 2008 67.25 68.92 61.61 61.61 29,357 -6.34(-9.33%)
Oct 01, 2008 68.92 69.05 66.84 67.94 22,181 -1.27(-1.83%)
Sep 30, 2008 68.88 70.19 67.90 69.21 35,547 +0.33(+0.47%)
Sep 29, 2008 71.46 71.50 67.82 68.88 28,885 -2.98(-4.15%)
Sep 26, 2008 72.97 73.17 71.46 71.87 0 -2.33(-3.14%)
Sep 25, 2008 73.58 77.63 73.13 74.20 17,763 +0.98(+1.34%)
Sep 24, 2008 72.11 75.99 71.70 73.21 9,948 +1.10(+1.53%)
Sep 23, 2008 76.69 76.89 70.93 72.11 23,266 -5.44(-7.01%)
Sep 22, 2008 77.92 78.69 77.10 77.55 22,173 -1.14(-1.45%)
Sep 19, 2008 74.24 85.85 74.24 78.69 0 +4.78(+6.47%)
Sep 18, 2008 68.96 74.81 67.66 73.91 38,303 +6.83(+10.18%)
Sep 17, 2008 73.95 73.95 67.04 67.08 21,264 -5.89(-8.07%)
Sep 16, 2008 70.97 72.97 69.70 72.97 37,738 +0.90(+1.25%)
Sep 15, 2008 73.58 75.05 71.50 72.07 22,418 -1.59(-2.16%)
Sep 12, 2008 73.54 75.10 72.60 73.66 11,432 -0.69(-0.93%)
Sep 11, 2008 75.18 75.42 72.89 74.36 19,004 -0.53(-0.71%)
Sep 10, 2008 71.09 75.55 70.27 74.89 31,297 +4.82(+6.88%)
Sep 09, 2008 73.87 74.07 70.07 70.07 81,478 -3.47(-4.72%)
Sep 08, 2008 73.58 75.50 72.48 73.54 37,978 +1.47(+2.04%)
Sep 05, 2008 79.43 79.43 71.66 72.07 0 -7.40(-9.31%)
Sep 04, 2008 80.94 82.09 77.18 79.47 38,754 -2.62(-3.19%)
Sep 03, 2008 82.54 82.58 81.02 82.09 29,538 +0.53(+0.65%)
Sep 02, 2008 81.43 82.94 80.86 81.55 36,947 -0.82(-0.99%)
Aug 29, 2008 82.94 82.94 81.72 82.37 12,606 -0.12(-0.15%)
Aug 28, 2008 83.72 83.72 81.55 82.49 31,887 -0.08(-0.10%)
Aug 27, 2008 80.16 83.19 79.63 82.58 48,469 +2.66(+3.32%)
Aug 26, 2008 80.74 80.74 78.53 79.92 18,396 +0.20(+0.26%)
Aug 25, 2008 79.76 81.35 79.31 79.71 42,519 +0.00(+0.00%)
Aug 22, 2008 79.31 80.08 78.20 79.71 34,993 +0.49(+0.62%)
Aug 21, 2008 79.71 79.71 78.57 79.22 26,121 -0.49(-0.62%)
Aug 20, 2008 79.14 79.71 78.37 79.71 13,506 +1.80(+2.31%)
Aug 19, 2008 76.77 79.65 76.08 77.92 15,110 +1.31(+1.71%)
Aug 18, 2008 76.93 79.71 75.71 76.61 21,630 -0.33(-0.43%)
Aug 15, 2008 81.68 81.72 75.34 76.93 0 -4.01(-4.95%)
Aug 14, 2008 79.10 81.51 79.10 80.94 24,932 +0.70(+0.87%)
Aug 13, 2008 81.84 81.84 79.55 80.25 33,946 -3.97(-4.71%)
Aug 12, 2008 83.80 84.42 83.19 84.21 31,863 +0.37(+0.44%)
Aug 11, 2008 84.01 84.66 83.23 83.84 42,034 +0.98(+1.18%)
Aug 08, 2008 84.82 86.26 82.00 82.86 60,270 -1.84(-2.17%)
Aug 07, 2008 87.07 87.52 82.13 84.70 39,214 -2.00(-2.31%)
Aug 06, 2008 85.44 87.73 83.80 86.70 36,838 +3.39(+4.07%)
Aug 05, 2008 86.66 87.15 80.82 83.31 40,698 -3.31(-3.82%)
Aug 04, 2008 90.96 93.49 86.50 86.62 20,485 -3.97(-4.38%)
Aug 01, 2008 93.00 93.53 89.77 90.59 28,380 -2.04(-2.21%)
Jul 31, 2008 89.93 94.92 89.57 92.63 24,804 +1.43(+1.57%)
Jul 30, 2008 89.57 92.51 88.34 91.20 22,480 +1.27(+1.41%)
Jul 29, 2008 89.93 91.61 86.21 89.93 45,138 +2.94(+3.38%)
Jul 28, 2008 87.89 88.95 86.54 86.99 20,478 -0.86(-0.98%)
Jul 25, 2008 87.85 88.50 86.66 87.85 21,635 +2.41(+2.82%)
Jul 24, 2008 89.36 91.98 83.80 85.44 45,948 -3.92(-4.39%)
Jul 23, 2008 89.36 91.86 88.80 89.36 38,875 +0.04(+0.05%)
Jul 22, 2008 88.99 89.65 88.50 89.32 50,183 -0.53(-0.59%)
Jul 21, 2008 89.98 91.24 88.09 89.85 29,721 -0.90(-0.99%)
Jul 18, 2008 91.90 94.96 90.34 90.75 27,426 +0.25(+0.27%)
Jul 17, 2008 91.32 91.98 89.98 90.51 25,176 -1.47(-1.60%)
Jul 16, 2008 92.10 92.71 90.67 91.98 23,943 +0.57(+0.63%)
Jul 15, 2008 91.49 92.71 90.14 91.41 36,999 -0.61(-0.67%)
Jul 14, 2008 102.24 102.24 91.24 92.02 18,344 -2.53(-2.68%)
Jul 11, 2008 89.93 94.55 89.53 94.55 28,791 +3.76(+4.14%)
Jul 10, 2008 88.42 91.00 85.40 90.79 22,974 +3.31(+3.79%)
Jul 09, 2008 91.28 91.28 86.46 87.48 24,236 -3.03(-3.34%)
Jul 08, 2008 84.29 91.28 83.07 90.51 66,402 +6.46(+7.68%)
Jul 07, 2008 83.39 84.62 79.71 84.05 37,186 +0.61(+0.73%)
Jul 04, 2008 84.95 84.95 79.47 83.43 22,357 +0.00(+0.00%)
Jul 03, 2008 84.95 84.95 79.47 83.43 22,357 -2.17(-2.53%)
Jul 02, 2008 96.52 96.52 83.48 85.60 53,260 -5.48(-6.01%)
Jul 01, 2008 95.66 95.66 88.59 91.08 41,333 -3.80(-4.01%)
Jun 30, 2008 94.23 96.64 92.71 94.88 63,149 +0.69(+0.74%)
Jun 27, 2008 86.34 94.19 85.27 94.19 120,146 +7.32(+8.42%)
Jun 26, 2008 88.42 88.71 84.82 86.87 66,569 -1.72(-1.94%)
Jun 25, 2008 88.99 90.47 87.81 88.59 35,149 -0.04(-0.05%)
Jun 24, 2008 91.37 91.69 87.93 88.63 28,086 -3.15(-3.43%)
Jun 23, 2008 95.09 97.05 91.69 91.77 37,511 -3.11(-3.27%)
Jun 20, 2008 93.61 95.70 92.22 94.88 33,252 +0.69(+0.74%)
Jun 19, 2008 95.86 95.86 92.71 94.19 23,042 -0.49(-0.52%)
Jun 18, 2008 95.17 95.29 93.00 94.68 22,554 -0.82(-0.86%)
Jun 17, 2008 96.52 97.62 94.10 95.49 25,069 -1.23(-1.27%)
Jun 16, 2008 89.57 97.09 89.57 96.72 56,215 +7.44(+8.33%)
Jun 13, 2008 85.27 89.28 85.03 89.28 43,580 +5.36(+6.38%)
Jun 12, 2008 88.75 95.49 83.80 83.93 72,862 -3.84(-4.38%)
Jun 11, 2008 84.70 88.30 84.70 87.77 70,470 +2.98(+3.52%)
Jun 10, 2008 85.64 85.93 83.15 84.78 78,571 +0.69(+0.83%)
Jun 09, 2008 86.01 87.48 84.01 84.09 47,908 -3.02(-3.47%)
Jun 06, 2008 92.51 92.51 86.95 87.11 35,332 -1.59(-1.80%)
Jun 05, 2008 86.62 89.40 86.26 88.71 46,808 +1.47(+1.69%)
Jun 04, 2008 89.77 91.04 86.38 87.24 42,086 -2.53(-2.82%)
Jun 03, 2008 92.39 95.94 88.63 89.77 54,871 -0.16(-0.18%)
Jun 02, 2008 89.53 90.87 86.73 89.93 45,211 +0.41(+0.46%)
May 30, 2008 91.08 91.08 88.91 89.53 20,003 -0.37(-0.41%)
May 29, 2008 89.53 91.77 87.32 89.89 28,835 +0.61(+0.69%)
May 28, 2008 87.89 89.28 85.89 89.28 25,552 +0.78(+0.88%)
May 27, 2008 86.66 88.50 82.33 88.50 74,950 +2.29(+2.66%)
May 26, 2008 92.02 92.02 84.33 86.21 0 +0.00(+0.00%)
May 23, 2008 92.02 92.02 84.33 86.21 58,146 -4.13(-4.57%)
May 22, 2008 97.95 98.31 87.69 90.34 74,412 -7.19(-7.38%)
May 21, 2008 93.61 98.11 92.67 97.54 43,770 +2.00(+2.10%)
May 20, 2008 96.35 99.69 94.39 95.53 73,613 -0.78(-0.81%)
May 19, 2008 106.86 106.86 96.07 96.31 85,026 -3.02(-3.05%)
May 16, 2008 98.19 99.87 96.07 99.34 40,085 +2.00(+2.06%)
May 15, 2008 102.77 102.77 96.07 97.33 47,069 +2.25(+2.36%)
May 14, 2008 95.25 97.87 93.49 95.09 72,533 +1.64(+1.75%)
May 13, 2008 87.52 93.94 87.52 93.45 59,134 +6.01(+6.87%)
May 12, 2008 87.48 92.71 86.58 87.44 58,688 -0.04(-0.05%)
May 09, 2008 81.76 87.89 81.60 87.48 32,743 +5.72(+7.00%)
May 08, 2008 80.86 82.00 80.86 81.76 13,247 +0.25(+0.30%)
May 07, 2008 83.60 84.87 81.35 81.51 19,158 -1.59(-1.92%)
May 06, 2008 82.17 86.05 81.84 83.11 22,709 +0.04(+0.05%)
May 05, 2008 82.37 83.39 81.15 83.07 19,176 +1.51(+1.85%)
May 02, 2008 83.15 87.28 81.31 81.55 17,657 +0.00(+0.00%)
May 01, 2008 81.92 83.84 78.98 81.55 19,579 -0.94(-1.14%)
Apr 30, 2008 82.17 85.38 80.98 82.49 16,403 +0.65(+0.80%)
Apr 29, 2008 84.91 84.91 79.84 81.84 21,933 -3.43(-4.03%)
Apr 28, 2008 81.76 85.64 80.90 85.27 41,705 +3.52(+4.30%)
Apr 25, 2008 81.92 82.58 81.31 81.76 28,963 +0.78(+0.96%)
Apr 24, 2008 80.33 81.76 78.08 80.98 25,802 -0.04(-0.05%)
Apr 23, 2008 80.49 81.76 79.71 81.02 26,320 +0.98(+1.23%)
Apr 22, 2008 77.67 80.25 77.38 80.04 33,999 +3.15(+4.09%)
Apr 21, 2008 75.34 78.45 74.73 76.89 24,592 +1.55(+2.06%)
Apr 18, 2008 74.40 76.40 73.91 75.34 41,272 +1.76(+2.39%)
Apr 17, 2008 73.58 74.60 70.52 73.58 27,503 -0.04(-0.06%)
Apr 16, 2008 73.99 78.08 73.17 73.62 49,627 +0.04(+0.06%)
Apr 15, 2008 73.58 75.42 73.26 73.58 18,734 +0.82(+1.12%)
Apr 14, 2008 72.36 73.71 72.36 72.77 14,683 +1.02(+1.42%)
Apr 11, 2008 75.14 76.16 71.25 71.74 14,363 -4.54(-5.95%)
Apr 10, 2008 75.05 76.32 74.03 76.28 15,519 +1.96(+2.64%)
Apr 09, 2008 74.40 75.18 73.42 74.32 23,581 -0.74(-0.98%)
Apr 08, 2008 73.58 76.32 72.68 75.05 25,000 +1.10(+1.49%)
Apr 07, 2008 70.56 76.04 68.43 73.95 66,346 +4.17(+5.98%)
Apr 04, 2008 68.47 69.90 67.53 69.78 87,152 +1.39(+2.03%)
Apr 03, 2008 67.94 69.49 67.70 68.39 84,891 +0.00(+0.00%)
Apr 02, 2008 68.72 69.49 67.08 68.39 70,082 -0.37(-0.54%)
Apr 01, 2008 69.99 72.97 67.37 68.76 117,981 -1.23(-1.75%)
Mar 31, 2008 71.13 74.60 69.49 69.99 255,483 -1.51(-2.12%)
Mar 28, 2008 73.38 73.38 70.56 71.50 49,438 +1.68(+2.40%)
Mar 27, 2008 71.62 73.58 68.68 69.82 18,850 -2.94(-4.04%)
Mar 26, 2008 73.17 73.99 71.83 72.77 22,309 +1.23(+1.71%)
Mar 25, 2008 71.05 71.62 69.58 71.54 9,344 +3.27(+4.79%)
Mar 24, 2008 63.08 68.84 63.08 68.27 12,231 +1.59(+2.39%)
Mar 21, 2008 64.79 67.74 63.77 66.67 11,962 +0.00(+0.00%)
Mar 20, 2008 64.79 67.74 63.77 66.67 11,962 +2.08(+3.23%)
Mar 19, 2008 63.28 65.04 62.75 64.59 15,851 +1.43(+2.27%)
Mar 18, 2008 59.27 63.49 59.23 63.16 18,371 +4.25(+7.22%)
Mar 17, 2008 55.27 60.26 55.27 58.91 19,471 -1.84(-3.03%)
Mar 14, 2008 62.95 62.95 60.26 60.75 15,533 -2.98(-4.68%)
Mar 13, 2008 64.18 64.30 62.95 63.73 7,803 -0.82(-1.27%)
Mar 12, 2008 66.18 66.51 64.10 64.55 5,748 +0.20(+0.32%)
Mar 11, 2008 64.18 65.00 63.16 64.34 10,188 +2.08(+3.35%)
Mar 10, 2008 64.38 64.67 61.52 62.26 14,726 -1.84(-2.87%)
Mar 07, 2008 67.04 67.86 62.38 64.10 37,644 -2.94(-4.39%)
Mar 06, 2008 68.92 68.92 66.63 67.04 11,497 -0.61(-0.91%)
Mar 05, 2008 66.80 68.02 66.63 67.66 13,552 -0.12(-0.18%)
Mar 04, 2008 68.27 69.41 67.04 67.78 44,513 -0.37(-0.54%)
Mar 03, 2008 67.70 68.88 66.80 68.15 33,082 -0.94(-1.36%)
Feb 29, 2008 71.13 71.38 68.43 69.09 50,367 -2.53(-3.54%)
Feb 28, 2008 75.22 75.46 70.15 71.62 27,202 -2.90(-3.89%)
Feb 27, 2008 70.80 75.30 70.52 74.52 16,976 +2.37(+3.29%)
Feb 26, 2008 73.62 73.62 70.52 72.15 25,514 -1.19(-1.62%)
Feb 25, 2008 69.58 74.11 69.58 73.34 41,292 +3.23(+4.61%)
Feb 22, 2008 71.83 72.44 70.11 70.11 32,559 -1.02(-1.44%)
Feb 21, 2008 73.50 74.03 71.13 71.13 42,564 -1.39(-1.92%)
Feb 20, 2008 73.58 73.58 70.97 72.52 10,151 -0.80(-1.09%)
Feb 19, 2008 72.56 74.20 72.15 73.32 27,495 +0.96(+1.33%)
Feb 18, 2008 71.54 73.13 71.50 72.36 0 +0.00(+0.00%)
Feb 15, 2008 71.54 73.13 71.50 72.36 16,927 +0.37(+0.51%)
Feb 14, 2008 70.68 74.36 70.52 71.99 22,260 +1.92(+2.74%)
Feb 13, 2008 70.52 72.36 69.49 70.07 49,364 -1.47(-2.06%)
Feb 12, 2008 71.99 73.17 71.54 71.54 54,966 -0.29(-0.40%)
Feb 11, 2008 71.54 73.46 71.13 71.83 89,115 -0.41(-0.57%)
Feb 08, 2008 72.56 73.58 71.42 72.23 22,392 -0.33(-0.45%)
Feb 07, 2008 73.66 74.36 71.58 72.56 54,868 +1.64(+2.31%)
Feb 06, 2008 75.99 77.18 70.93 70.93 35,690 -4.70(-6.22%)
Feb 05, 2008 77.22 77.79 75.55 75.63 34,041 -1.96(-2.53%)
Feb 04, 2008 80.49 80.49 76.36 77.59 23,214 -2.13(-2.67%)
Feb 01, 2008 78.08 80.94 78.08 79.71 87,843 +2.04(+2.63%)
Jan 31, 2008 75.34 78.98 73.66 77.67 28,963 +1.02(+1.33%)
Jan 30, 2008 74.16 78.53 74.16 76.65 87,256 +2.82(+3.82%)
Jan 29, 2008 70.15 77.18 70.11 73.83 129,967 +4.33(+6.24%)
Jan 28, 2008 67.45 70.27 66.88 69.49 49,854 +2.86(+4.29%)
Jan 25, 2008 66.06 68.80 64.38 66.63 61,449 +1.23(+1.88%)
Jan 24, 2008 62.14 65.94 61.97 65.41 56,165 +3.88(+6.31%)
Jan 23, 2008 60.83 63.85 59.07 61.52 72,970 -0.65(-1.05%)
Jan 22, 2008 55.47 62.55 55.47 62.18 34,828 +0.37(+0.60%)
Jan 21, 2008 61.32 62.46 60.95 61.81 0 +0.00(+0.00%)
Jan 18, 2008 61.32 62.46 60.95 61.81 27,642 +1.06(+1.75%)
Jan 17, 2008 61.85 62.50 59.32 60.75 66,028 -1.72(-2.75%)
Jan 16, 2008 65.41 65.41 60.09 62.46 93,311 -3.07(-4.68%)
Jan 15, 2008 66.63 67.29 63.57 65.53 79,110 -2.33(-3.43%)
Jan 14, 2008 70.88 70.88 66.72 67.86 34,075 -2.66(-3.77%)
Jan 11, 2008 66.55 71.50 66.55 70.52 11,582 +0.37(+0.52%)
Jan 10, 2008 68.19 71.01 66.43 70.15 49,988 +0.25(+0.35%)
Jan 09, 2008 71.25 72.44 63.36 69.90 178,458 -2.66(-3.66%)
Jan 08, 2008 76.98 78.24 71.58 72.56 44,013 -4.42(-5.74%)
Jan 07, 2008 78.69 78.86 70.35 76.98 197,752 -1.35(-1.72%)
Jan 04, 2008 83.80 84.82 74.20 78.32 189,698 -6.62(-7.80%)
Jan 03, 2008 89.32 89.32 84.82 84.95 27,622 -2.53(-2.90%)
Jan 02, 2008 87.97 89.93 85.85 87.48 22,431 -2.45(-2.73%)
Jan 01, 2008 87.69 93.98 87.28 89.93 37,913 +0.00(+0.00%)
Dec 31, 2007 87.69 93.98 87.28 89.93 37,913 +1.55(+1.76%)
Dec 28, 2007 85.85 89.32 84.82 88.38 53,377 +3.56(+4.19%)
Dec 27, 2007 88.67 89.12 84.82 84.82 27,764 -3.68(-4.16%)
Dec 26, 2007 90.34 90.34 86.79 88.50 25,318 -1.84(-2.04%)
Dec 24, 2007 87.69 90.34 87.11 90.34 17,539 +3.27(+3.76%)
Dec 21, 2007 86.26 87.48 84.37 87.07 61,693 +0.82(+0.95%)
Dec 20, 2007 89.08 89.32 84.42 86.26 49,511 -2.66(-2.99%)
Dec 19, 2007 91.98 95.37 86.62 88.91 120,378 -1.84(-2.03%)
Dec 18, 2007 84.54 98.07 81.76 90.75 218,252 +4.09(+4.72%)
Dec 17, 2007 84.99 87.89 84.42 86.66 132,952 +1.64(+1.92%)
Dec 14, 2007 82.13 85.23 80.74 85.03 158,495 +3.23(+3.95%)
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.