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 30, 2020 9.105 9.163 8.714 9.000 409,346 -0.20(-2.18%)
Oct 29, 2020 8.838 9.230 8.495 9.201 616,434 +0.28(+3.10%)
Oct 28, 2020 9.411 9.468 8.848 8.924 931,032 -0.72(-7.43%)
Oct 27, 2020 9.793 9.936 9.459 9.640 539,570 -0.15(-1.56%)
Oct 26, 2020 9.392 9.793 9.163 9.793 852,663 +0.29(+3.01%)
Oct 23, 2020 9.783 9.783 9.268 9.506 1,014,721 -0.40(-4.05%)
Oct 22, 2020 9.726 9.907 9.611 9.907 431,248 +0.14(+1.47%)
Oct 21, 2020 9.917 9.960 9.649 9.764 466,860 -0.15(-1.54%)
Oct 20, 2020 9.936 10.06 9.716 9.917 450,396 -0.03(-0.29%)
Oct 19, 2020 10.40 10.49 9.859 9.945 629,683 -0.46(-4.40%)
Oct 16, 2020 10.89 10.92 10.40 10.40 324,480 -0.37(-3.45%)
Oct 15, 2020 10.61 11.00 10.27 10.78 512,291 +0.20(+1.89%)
Oct 14, 2020 10.45 10.90 10.42 10.58 324,632 +0.29(+2.78%)
Oct 13, 2020 10.43 10.58 10.08 10.29 335,876 -0.26(-2.44%)
Oct 12, 2020 10.81 10.81 10.20 10.55 458,758 -0.27(-2.47%)
Oct 09, 2020 10.81 11.00 10.71 10.81 409,450 -0.12(-1.13%)
Oct 08, 2020 10.63 11.00 10.58 10.94 388,943 +0.31(+2.87%)
Oct 07, 2020 10.91 10.94 10.54 10.63 391,171 -0.11(-0.98%)
Oct 06, 2020 11.06 11.23 10.62 10.74 353,794 -0.30(-2.68%)
Oct 05, 2020 10.74 11.21 10.74 11.03 357,467 +0.31(+2.85%)
Oct 02, 2020 10.30 10.79 10.03 10.73 596,993 +0.20(+1.90%)
Oct 01, 2020 10.31 10.54 10.15 10.53 414,158 +0.18(+1.75%)
Sep 30, 2020 10.44 10.79 10.33 10.35 480,733 +0.00(+0.00%)
Sep 29, 2020 10.24 10.49 10.04 10.35 430,044 +0.11(+1.12%)
Sep 28, 2020 10.26 10.38 9.936 10.23 404,805 +0.11(+1.04%)
Sep 25, 2020 9.974 10.47 9.945 10.13 459,008 +0.20(+2.02%)
Sep 24, 2020 9.955 10.16 9.468 9.926 535,032 -0.02(-0.19%)
Sep 23, 2020 10.39 10.58 9.592 9.945 588,161 -0.43(-4.14%)
Sep 22, 2020 10.81 10.93 10.21 10.37 797,675 -0.38(-3.55%)
Sep 21, 2020 11.31 11.33 10.60 10.76 627,130 -0.83(-7.17%)
Sep 18, 2020 11.67 11.85 11.51 11.59 424,747 -0.05(-0.41%)
Sep 17, 2020 11.75 12.08 11.55 11.63 282,204 -0.11(-0.98%)
Sep 16, 2020 11.84 12.20 11.73 11.75 631,410 -0.11(-0.89%)
Sep 15, 2020 12.70 12.70 11.74 11.85 690,267 -0.77(-6.12%)
Sep 14, 2020 12.26 12.77 12.08 12.63 565,683 +0.55(+4.59%)
Sep 11, 2020 11.82 12.60 11.73 12.07 954,477 +0.39(+3.35%)
Sep 10, 2020 11.64 11.70 11.45 11.68 434,384 +0.03(+0.25%)
Sep 09, 2020 11.60 11.91 11.47 11.65 464,234 +0.22(+1.92%)
Sep 08, 2020 11.08 11.63 10.86 11.43 866,763 +0.34(+3.10%)
Sep 04, 2020 10.88 11.12 10.48 11.09 736,445 +0.22(+2.02%)
Sep 03, 2020 10.98 11.21 10.68 10.87 674,963 -0.23(-2.06%)
Sep 02, 2020 11.45 11.46 10.65 11.10 1,102,536 -0.57(-4.91%)
Sep 01, 2020 11.88 11.97 11.60 11.67 491,017 -0.30(-2.47%)
Aug 31, 2020 11.77 12.16 11.61 11.97 618,278 +0.20(+1.70%)
Aug 28, 2020 11.12 11.78 10.96 11.77 812,720 +0.55(+4.94%)
Aug 27, 2020 11.55 11.55 11.02 11.21 881,055 -0.40(-3.45%)
Aug 26, 2020 12.03 12.13 11.36 11.62 1,524,205 -0.50(-4.10%)
Aug 25, 2020 12.32 12.49 11.98 12.11 522,142 -0.20(-1.63%)
Aug 24, 2020 12.44 12.54 12.05 12.31 451,151 -0.09(-0.69%)
Aug 21, 2020 12.41 12.54 12.24 12.40 603,699 -0.06(-0.46%)
Aug 20, 2020 12.42 12.63 12.24 12.46 608,170 -0.10(-0.76%)
Aug 19, 2020 12.89 12.99 12.41 12.55 734,489 -0.43(-3.31%)
Aug 18, 2020 13.46 13.58 12.79 12.98 854,567 -0.49(-3.61%)
Aug 17, 2020 13.74 13.94 13.44 13.47 775,205 -0.53(-3.82%)
Aug 14, 2020 13.46 14.10 12.79 14.00 1,592,646 -0.22(-1.54%)
Aug 13, 2020 14.46 15.07 14.01 14.22 1,884,102 -0.95(-6.29%)
Aug 12, 2020 14.85 15.26 14.60 15.18 555,231 +0.41(+2.78%)
Aug 11, 2020 14.80 15.56 14.64 14.77 965,725 +0.22(+1.51%)
Aug 10, 2020 15.03 15.16 14.16 14.55 1,025,198 -0.30(-1.99%)
Aug 07, 2020 14.37 14.85 14.32 14.84 494,002 +0.33(+2.30%)
Aug 06, 2020 14.89 14.99 14.42 14.51 461,956 -0.33(-2.25%)
Aug 05, 2020 14.96 15.04 14.54 14.84 466,904 +0.11(+0.78%)
Aug 04, 2020 14.29 14.88 14.23 14.73 483,463 +0.34(+2.39%)
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.