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 (%)
Oct 31, 2014 26.48 26.54 25.91 26.48 80,528 +0.69(+2.66%)
Oct 30, 2014 25.10 26.29 24.83 25.79 81,383 +0.62(+2.48%)
Oct 29, 2014 24.73 25.60 23.92 25.16 72,099 +0.56(+2.28%)
Oct 28, 2014 23.42 24.67 23.10 24.60 58,812 +1.44(+6.20%)
Oct 27, 2014 23.42 23.73 23.73 23.17 40,527 -0.56(-2.37%)
Oct 24, 2014 23.67 23.82 23.23 23.73 52,467 -0.06(-0.26%)
Oct 23, 2014 23.17 24.23 23.04 23.79 65,453 +0.81(+3.53%)
Oct 22, 2014 23.23 23.85 22.73 22.98 40,905 -0.12(-0.54%)
Oct 21, 2014 22.79 23.60 22.54 23.10 72,100 +0.31(+1.37%)
Oct 20, 2014 22.79 23.35 22.48 22.79 49,682 -0.19(-0.82%)
Oct 17, 2014 23.73 24.29 22.79 22.98 57,589 -0.19(-0.81%)
Oct 16, 2014 21.36 23.60 21.36 23.17 62,700 +1.44(+6.61%)
Oct 15, 2014 21.23 21.86 20.85 21.73 81,678 +0.44(+2.05%)
Oct 14, 2014 21.05 21.91 20.80 21.29 94,728 +0.37(+1.78%)
Oct 13, 2014 21.48 22.35 20.86 20.92 75,515 -0.37(-1.74%)
Oct 10, 2014 21.05 22.59 20.89 21.29 62,082 +0.31(+1.47%)
Oct 09, 2014 21.91 22.90 20.92 20.98 79,249 -0.93(-4.24%)
Oct 08, 2014 21.66 22.16 20.43 21.91 79,103 +0.19(+0.85%)
Oct 07, 2014 21.79 22.66 21.66 21.73 47,832 -0.50(-2.23%)
Oct 06, 2014 22.53 22.66 21.97 22.22 34,938 -0.06(-0.28%)
Oct 03, 2014 22.28 22.47 21.73 22.28 50,254 +0.37(+1.69%)
Oct 02, 2014 22.10 22.90 21.60 21.91 72,172 -0.25(-1.12%)
Oct 01, 2014 23.40 23.40 22.10 22.16 55,898 -0.93(-4.02%)
Sep 30, 2014 23.27 25.30 22.96 23.09 102,632 -0.12(-0.53%)
Sep 29, 2014 22.84 23.27 22.72 23.21 62,982 +0.06(+0.27%)
Sep 26, 2014 22.53 23.27 22.50 23.15 57,722 +0.62(+2.75%)
Sep 25, 2014 23.21 23.27 21.97 22.53 98,746 -0.62(-2.67%)
Sep 24, 2014 23.83 23.89 21.97 23.15 89,024 -0.74(-3.11%)
Sep 23, 2014 24.26 24.80 23.83 23.89 60,833 -0.31(-1.28%)
Sep 22, 2014 25.38 25.38 24.14 24.20 77,806 -1.30(-5.10%)
Sep 19, 2014 25.38 26.40 25.32 25.50 125,612 +0.12(+0.49%)
Sep 18, 2014 26.12 26.31 25.07 25.38 50,327 -0.74(-2.84%)
Sep 17, 2014 26.25 26.62 25.81 26.12 69,103 +0.00(+0.00%)
Sep 16, 2014 24.33 26.62 24.33 26.12 119,556 +2.29(+9.61%)
Sep 15, 2014 24.57 25.01 23.71 23.83 91,151 -0.87(-3.51%)
Sep 12, 2014 25.69 25.75 24.70 24.70 39,048 -0.99(-3.86%)
Sep 11, 2014 25.81 26.23 25.63 25.69 34,656 -0.43(-1.66%)
Sep 10, 2014 25.69 26.25 25.38 26.12 46,936 +0.37(+1.44%)
Sep 09, 2014 25.69 26.18 25.32 25.75 41,243 -0.06(-0.24%)
Sep 08, 2014 25.94 26.18 25.56 25.81 34,138 -0.12(-0.48%)
Sep 05, 2014 25.32 26.00 25.07 25.94 27,234 +0.37(+1.45%)
Sep 04, 2014 26.18 26.31 25.32 25.56 35,795 -0.50(-1.90%)
Sep 03, 2014 27.24 27.48 26.00 26.06 52,594 -1.11(-4.10%)
Sep 02, 2014 26.37 27.48 26.31 27.17 76,515 +0.80(+3.05%)
Aug 29, 2014 26.12 26.37 26.37 26.37 29,742 +0.19(+0.71%)
Aug 28, 2014 26.00 26.49 25.44 26.18 42,354 +0.06(+0.24%)
Aug 27, 2014 26.43 26.68 25.94 26.12 35,156 -0.43(-1.63%)
Aug 26, 2014 25.94 27.24 25.56 26.55 63,617 +0.74(+2.88%)
Aug 25, 2014 26.25 26.49 25.38 25.81 28,070 -0.37(-1.42%)
Aug 22, 2014 26.12 26.31 25.81 26.18 22,445 -0.12(-0.47%)
Aug 21, 2014 26.37 26.68 25.75 26.31 39,334 -0.06(-0.23%)
Aug 20, 2014 26.68 26.68 26.31 26.37 28,805 -0.56(-2.07%)
Aug 19, 2014 26.99 27.36 26.43 26.93 69,091 -0.19(-0.68%)
Aug 18, 2014 26.31 27.11 26.12 27.11 86,456 +0.99(+3.79%)
Aug 15, 2014 26.68 26.68 25.44 26.12 68,461 -0.43(-1.63%)
Aug 14, 2014 26.18 27.11 26.18 26.55 80,626 +0.43(+1.66%)
Aug 13, 2014 25.69 26.31 25.69 26.12 57,745 +0.50(+1.93%)
Aug 12, 2014 25.87 26.00 25.38 25.63 42,827 -0.43(-1.66%)
Aug 11, 2014 25.25 26.55 25.25 26.06 75,235 +0.80(+3.19%)
Aug 08, 2014 24.64 25.25 24.57 25.25 54,034 +0.56(+2.26%)
Aug 07, 2014 24.88 25.94 24.51 24.70 75,728 -0.31(-1.24%)
Aug 06, 2014 24.51 25.32 24.20 25.01 53,574 +0.12(+0.50%)
Aug 05, 2014 25.01 25.19 24.64 24.88 39,950 -0.25(-0.99%)
Aug 04, 2014 24.95 25.32 24.82 25.13 58,274 +0.19(+0.74%)
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.