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

Teekay Tankers Ltd (NY: TNK )

58.66 +0.53 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 8.552 8.552 8.246 8.476 137,784 -0.08(-0.89%)
Oct 30, 2018 8.476 8.628 8.251 8.552 179,013 +0.08(+0.90%)
Oct 29, 2018 8.094 8.552 7.865 8.476 443,861 +0.61(+7.77%)
Oct 26, 2018 7.559 7.941 7.559 7.865 189,323 +0.15(+1.98%)
Oct 25, 2018 7.607 8.017 7.415 7.712 402,258 +0.15(+1.98%)
Oct 24, 2018 7.559 7.712 7.483 7.562 289,107 +0.01(+0.08%)
Oct 23, 2018 7.788 7.788 7.177 7.556 628,108 -0.38(-4.85%)
Oct 22, 2018 8.017 8.170 7.712 7.941 515,979 -0.08(-0.95%)
Oct 19, 2018 8.170 8.323 7.865 8.017 160,223 -0.23(-2.78%)
Oct 18, 2018 8.476 8.476 8.094 8.246 221,263 -0.15(-1.82%)
Oct 17, 2018 8.399 8.628 8.361 8.399 199,331 -0.08(-0.90%)
Oct 16, 2018 8.170 8.476 8.132 8.476 161,347 +0.23(+2.78%)
Oct 15, 2018 8.246 8.285 7.865 8.246 74,913 +0.23(+2.86%)
Oct 12, 2018 8.094 8.246 7.865 8.017 315,522 +0.00(+0.00%)
Oct 11, 2018 7.788 8.246 7.788 8.017 210,069 +0.15(+1.94%)
Oct 10, 2018 8.781 8.857 7.636 7.865 317,450 -0.84(-9.65%)
Oct 09, 2018 8.552 8.857 8.476 8.705 234,171 +0.15(+1.79%)
Oct 08, 2018 8.399 8.705 8.399 8.552 151,288 +0.15(+1.82%)
Oct 05, 2018 8.246 8.552 8.094 8.399 281,274 +0.23(+2.80%)
Oct 04, 2018 8.017 8.323 7.865 8.170 359,241 +0.23(+2.88%)
Oct 03, 2018 7.712 8.170 7.712 7.941 1,578,207 +0.15(+1.96%)
Oct 02, 2018 7.788 7.865 7.636 7.788 641,769 +0.00(+0.00%)
Oct 01, 2018 7.636 7.788 7.261 7.788 115,231 +0.23(+3.03%)
Sep 28, 2018 7.407 7.559 7.254 7.559 103,227 +0.20(+2.68%)
Sep 27, 2018 7.330 7.553 7.254 7.362 143,125 +0.04(+0.49%)
Sep 26, 2018 7.636 7.636 7.261 7.326 219,351 -0.29(-3.86%)
Sep 25, 2018 7.788 7.865 7.559 7.620 46,024 -0.09(-1.19%)
Sep 24, 2018 7.865 7.941 7.636 7.712 77,776 -0.15(-1.94%)
Sep 21, 2018 7.712 7.941 7.559 7.865 228,259 +0.15(+1.98%)
Sep 20, 2018 7.407 7.712 7.407 7.712 132,137 +0.23(+3.09%)
Sep 19, 2018 7.483 7.597 7.345 7.481 84,266 +0.15(+2.04%)
Sep 18, 2018 7.266 7.610 7.266 7.331 95,122 -0.11(-1.45%)
Sep 17, 2018 7.444 7.635 7.254 7.439 191,290 -0.12(-1.60%)
Sep 14, 2018 7.636 7.636 7.254 7.559 134,632 -0.08(-1.00%)
Sep 13, 2018 7.636 7.865 7.636 7.636 66,139 +0.00(+0.00%)
Sep 12, 2018 7.636 7.833 7.447 7.636 138,394 +0.00(+0.00%)
Sep 11, 2018 7.712 7.788 7.636 7.636 65,817 -0.15(-1.96%)
Sep 10, 2018 7.788 7.788 7.483 7.788 67,363 +0.31(+4.08%)
Sep 07, 2018 7.712 7.941 7.330 7.483 219,747 -0.31(-3.92%)
Sep 06, 2018 8.094 8.170 7.788 7.788 100,168 -0.38(-4.67%)
Sep 05, 2018 8.170 8.170 7.941 8.170 65,177 +0.00(+0.00%)
Sep 04, 2018 8.246 8.323 7.979 8.170 171,381 -0.08(-0.93%)
Aug 31, 2018 8.246 8.246 8.246 0 -0.15(-1.82%)
Aug 30, 2018 7.941 8.399 7.941 8.399 141,850 +0.38(+4.76%)
Aug 29, 2018 8.017 8.094 7.941 8.017 30,581 +0.15(+1.94%)
Aug 28, 2018 7.865 8.094 7.865 7.865 42,551 +0.00(+0.00%)
Aug 27, 2018 8.170 8.246 7.636 7.865 106,661 -0.31(-3.74%)
Aug 24, 2018 7.865 8.170 7.788 8.170 78,579 +0.31(+3.88%)
Aug 23, 2018 8.323 8.399 7.788 7.865 129,004 -0.46(-5.50%)
Aug 22, 2018 8.094 8.323 8.017 8.323 87,575 +0.23(+2.83%)
Aug 21, 2018 7.788 8.246 7.788 8.094 118,577 +0.23(+2.91%)
Aug 20, 2018 7.407 7.865 7.407 7.865 113,822 +0.46(+6.19%)
Aug 17, 2018 7.559 7.636 7.330 7.407 125,019 -0.13(-1.68%)
Aug 16, 2018 7.330 7.712 7.330 7.533 164,218 +0.22(+3.03%)
Aug 15, 2018 7.483 7.616 7.308 7.312 89,918 -0.16(-2.17%)
Aug 14, 2018 7.636 7.712 7.449 7.474 104,661 -0.16(-2.12%)
Aug 13, 2018 7.788 7.788 7.636 7.636 95,869 -0.15(-1.96%)
Aug 10, 2018 7.788 7.865 7.712 7.788 79,050 -0.08(-0.97%)
Aug 09, 2018 7.559 8.017 7.498 7.865 117,917 +0.31(+4.10%)
Aug 08, 2018 7.616 7.616 7.415 7.555 127,617 +0.00(+0.01%)
Aug 07, 2018 7.636 7.636 7.483 7.554 93,453 -0.08(-1.07%)
Aug 06, 2018 7.788 7.788 7.446 7.636 110,346 -0.08(-0.99%)
Aug 03, 2018 8.017 8.170 7.712 7.712 116,637 -0.23(-2.88%)
Aug 02, 2018 7.559 8.017 7.521 7.941 287,855 +0.68(+9.34%)
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.