Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.94 +0.63 (+1.10%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 54.65 54.78 54.14 54.28 249,327 -0.32(-0.59%)
Oct 28, 2010 55.47 55.65 54.37 54.60 140,698 -0.59(-1.08%)
Oct 27, 2010 55.15 55.42 54.23 55.19 165,905 -0.96(-1.71%)
Oct 25, 2010 56.84 56.88 55.79 56.15 151,501 -0.32(-0.57%)
Oct 22, 2010 55.83 56.66 55.56 56.47 167,490 +0.64(+1.15%)
Oct 21, 2010 56.02 56.02 55.28 55.83 211,351 +0.18(+0.33%)
Oct 20, 2010 55.74 55.88 54.97 55.65 216,387 +0.69(+1.25%)
Oct 19, 2010 55.01 55.51 54.74 54.97 323,019 -0.09(-0.17%)
Oct 18, 2010 54.97 55.10 54.83 55.06 172,146 +0.14(+0.25%)
Oct 15, 2010 55.38 55.47 54.83 54.92 155,361 -0.09(-0.17%)
Oct 14, 2010 55.60 55.60 54.83 55.01 240,459 -0.50(-0.91%)
Oct 13, 2010 55.33 55.74 55.19 55.51 222,231 +0.23(+0.41%)
Oct 12, 2010 55.24 55.28 54.92 55.28 124,364 +0.05(+0.08%)
Oct 11, 2010 55.06 55.42 54.83 55.24 179,568 +0.87(+1.60%)
Oct 08, 2010 54.37 55.15 54.10 54.37 336,442 -0.46(-0.83%)
Oct 07, 2010 55.47 55.47 54.78 54.83 184,818 -0.27(-0.50%)
Oct 06, 2010 55.10 55.17 54.87 55.10 215,950 +0.00(+0.00%)
Oct 05, 2010 55.06 55.33 54.87 55.10 204,242 +0.41(+0.75%)
Oct 04, 2010 55.06 55.47 54.60 54.69 235,595 -0.14(-0.25%)
Oct 01, 2010 54.83 55.42 54.83 54.83 1,595,781 -4.66(-7.83%)
Sep 30, 2010 60.58 60.77 59.12 59.49 98,235 -0.91(-1.51%)
Sep 29, 2010 60.40 60.72 59.53 60.40 46,286 -0.09(-0.15%)
Sep 28, 2010 60.22 60.58 58.99 60.49 55 +0.32(+0.53%)
Sep 27, 2010 59.58 60.40 59.28 60.17 42,816 +0.78(+1.31%)
Sep 24, 2010 58.94 59.40 57.93 59.40 61,248 +1.42(+2.44%)
Sep 23, 2010 58.71 59.67 57.66 57.98 228 -1.14(-1.93%)
Sep 22, 2010 58.71 59.76 58.57 59.12 71,225 +0.41(+0.70%)
Sep 21, 2010 59.72 59.72 58.57 58.71 51,105 -0.78(-1.31%)
Sep 20, 2010 59.03 59.63 58.48 59.49 81,295 +0.96(+1.64%)
Sep 17, 2010 58.53 59.49 58.25 58.53 56,388 -0.73(-1.23%)
Sep 15, 2010 58.57 59.49 58.25 59.26 63,619 +0.59(+1.01%)
Sep 14, 2010 58.53 59.08 56.98 58.67 68,230 +0.14(+0.23%)
Sep 13, 2010 57.93 58.57 57.39 58.53 69,441 +1.51(+2.64%)
Sep 10, 2010 57.89 58.94 56.84 57.02 91,000 -0.59(-1.03%)
Sep 09, 2010 57.89 58.67 57.34 57.62 90,082 +0.23(+0.40%)
Sep 08, 2010 54.87 57.71 54.65 57.39 131,224 +3.98(+7.44%)
Sep 07, 2010 54.55 54.55 52.73 53.41 361 -1.19(-2.18%)
Sep 03, 2010 55.10 55.47 54.14 54.60 71,383 +0.00(+0.00%)
Sep 02, 2010 54.78 55.42 53.64 54.60 92 -0.18(-0.33%)
Sep 01, 2010 53.59 54.78 53.37 54.78 69,164 +2.19(+4.17%)
Aug 31, 2010 52.45 54.01 52.13 52.59 109 -0.50(-0.95%)
Aug 30, 2010 54.69 55.24 53.09 53.09 46,861 -2.24(-4.05%)
Aug 27, 2010 55.33 55.42 53.50 55.33 60,994 +1.55(+2.89%)
Aug 26, 2010 54.19 55.10 53.73 53.78 130 -0.37(-0.68%)
Aug 25, 2010 54.33 54.33 52.45 54.14 129 -0.46(-0.84%)
Aug 24, 2010 54.65 55.38 53.05 54.60 525 -0.82(-1.48%)
Aug 23, 2010 56.66 57.02 55.38 55.42 105,823 -1.01(-1.78%)
Aug 20, 2010 58.21 58.21 55.88 56.43 88,060 -1.96(-3.36%)
Aug 19, 2010 59.76 60.49 58.03 58.39 451 -1.74(-2.89%)
Aug 18, 2010 62.28 62.28 59.83 60.13 2,040 -0.96(-1.57%)
Aug 17, 2010 62.07 62.07 60.20 61.09 319 +0.18(+0.29%)
Aug 16, 2010 58.55 61.09 58.50 60.91 134,593 +2.41(+4.11%)
Aug 13, 2010 58.50 59.66 57.97 58.50 63,410 -0.27(-0.45%)
Aug 12, 2010 56.19 59.48 56.19 58.77 98,079 +0.71(+1.23%)
Aug 11, 2010 59.97 60.02 57.46 58.06 139,036 -2.99(-4.89%)
Aug 10, 2010 61.00 61.67 59.66 61.04 95,870 -0.45(-0.72%)
Aug 09, 2010 61.80 61.80 60.42 61.49 64,269 +0.89(+1.47%)
Aug 06, 2010 60.60 61.04 59.08 60.60 68,223 +0.00(+0.00%)
Aug 05, 2010 61.80 62.11 60.15 60.60 61,249 -1.51(-2.44%)
Aug 04, 2010 60.73 62.20 59.75 62.11 111,323 +2.09(+3.49%)
Aug 03, 2010 59.57 60.35 58.41 60.02 60,381 +0.45(+0.75%)
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.