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 (%)
Nov 29, 2019 18.61 18.61 17.91 18.04 420,032 -0.57(-3.08%)
Nov 27, 2019 18.13 18.80 18.07 18.61 479,334 +0.73(+4.06%)
Nov 26, 2019 18.57 19.30 17.76 17.89 909,682 -0.90(-4.78%)
Nov 25, 2019 18.52 20.07 18.14 18.78 802,465 -0.23(-1.20%)
Nov 22, 2019 19.09 19.39 18.78 19.01 498,088 +0.00(+0.00%)
Nov 21, 2019 19.32 19.62 18.71 19.01 333,831 +0.00(+0.00%)
Nov 20, 2019 18.33 19.32 18.25 19.01 518,420 +0.76(+4.18%)
Nov 19, 2019 17.94 18.33 17.33 18.25 382,860 +0.38(+2.14%)
Nov 18, 2019 19.24 19.78 17.56 17.87 948,012 -0.38(-2.09%)
Nov 15, 2019 17.49 18.71 16.87 18.25 995,102 +1.15(+6.70%)
Nov 14, 2019 15.88 17.33 15.65 17.10 897,089 +1.68(+10.89%)
Nov 13, 2019 15.96 16.03 15.27 15.42 333,574 -0.38(-2.42%)
Nov 12, 2019 14.66 15.88 14.58 15.81 374,366 +1.15(+7.81%)
Nov 11, 2019 13.97 14.66 13.90 14.66 208,380 +0.23(+1.59%)
Nov 08, 2019 14.35 14.66 13.90 14.43 325,672 -0.23(-1.56%)
Nov 07, 2019 15.19 15.19 14.05 14.66 415,251 -0.23(-1.54%)
Nov 06, 2019 16.11 16.11 14.66 14.89 576,953 -1.07(-6.70%)
Nov 05, 2019 16.65 16.95 15.27 15.96 516,363 -0.53(-3.24%)
Nov 04, 2019 16.49 16.80 16.19 16.49 262,563 +0.15(+0.93%)
Nov 01, 2019 15.27 16.49 15.19 16.34 275,734 +0.76(+4.90%)
Oct 31, 2019 16.42 16.42 15.27 15.58 460,176 -0.84(-5.12%)
Oct 30, 2019 16.65 16.65 15.88 16.42 435,385 +0.08(+0.47%)
Oct 29, 2019 16.57 16.80 16.11 16.34 331,875 -0.31(-1.83%)
Oct 28, 2019 17.10 17.71 16.49 16.65 736,753 -0.08(-0.46%)
Oct 25, 2019 16.57 16.87 16.23 16.72 387,841 +0.08(+0.46%)
Oct 24, 2019 16.72 16.87 15.19 16.65 1,039,963 +0.23(+1.40%)
Oct 23, 2019 15.73 17.18 15.50 16.42 1,319,639 +1.30(+8.59%)
Oct 22, 2019 14.74 15.35 14.05 15.12 578,211 +0.46(+3.13%)
Oct 21, 2019 16.34 16.42 14.43 14.66 789,501 -1.53(-9.43%)
Oct 18, 2019 16.34 16.65 16.03 16.19 344,151 -0.08(-0.47%)
Oct 17, 2019 15.81 16.65 15.80 16.26 632,339 +0.69(+4.41%)
Oct 16, 2019 14.89 16.11 14.89 15.58 601,072 +0.31(+2.00%)
Oct 15, 2019 15.27 15.65 14.35 15.27 927,589 -0.08(-0.50%)
Oct 14, 2019 15.35 16.72 13.90 15.35 1,864,883 +0.31(+2.03%)
Oct 11, 2019 15.27 15.88 14.74 15.04 1,363,744 +0.84(+5.91%)
Oct 10, 2019 13.74 14.51 13.44 14.20 1,017,798 +0.00(+0.00%)
Oct 09, 2019 14.13 14.58 13.06 14.20 877,948 +0.38(+2.76%)
Oct 08, 2019 13.74 14.20 12.83 13.82 1,135,831 +0.31(+2.26%)
Oct 07, 2019 11.99 13.52 11.91 13.52 1,106,151 +1.99(+17.22%)
Oct 04, 2019 10.31 11.61 10.31 11.53 710,305 +1.30(+12.69%)
Oct 03, 2019 9.544 10.31 9.544 10.23 218,167 +0.69(+7.20%)
Oct 02, 2019 9.774 9.822 9.468 9.544 206,951 -0.38(-3.85%)
Oct 01, 2019 9.926 10.38 9.774 9.926 193,262 +0.00(+0.00%)
Sep 30, 2019 9.621 10.08 9.468 9.926 175,147 +0.08(+0.78%)
Sep 27, 2019 9.926 10.08 9.719 9.850 176,685 -0.08(-0.77%)
Sep 26, 2019 9.697 10.08 9.697 9.926 146,222 +0.31(+3.17%)
Sep 25, 2019 9.392 9.621 9.354 9.621 176,503 +0.23(+2.44%)
Sep 24, 2019 9.468 9.621 9.315 9.392 92,741 -0.23(-2.38%)
Sep 23, 2019 9.697 9.850 9.491 9.621 116,186 -0.08(-0.79%)
Sep 20, 2019 9.468 9.697 9.468 9.697 150,728 +0.15(+1.60%)
Sep 19, 2019 9.392 9.697 9.392 9.544 108,168 +0.08(+0.81%)
Sep 18, 2019 9.468 9.544 9.163 9.468 70,483 +0.00(+0.00%)
Sep 17, 2019 9.315 9.621 9.315 9.468 153,529 +0.15(+1.64%)
Sep 16, 2019 9.544 9.850 9.315 9.315 241,407 -0.15(-1.61%)
Sep 13, 2019 9.239 9.468 9.163 9.468 141,796 +0.31(+3.33%)
Sep 12, 2019 9.010 9.163 8.857 9.163 122,157 +0.08(+0.84%)
Sep 11, 2019 9.086 9.086 8.781 9.086 99,238 +0.23(+2.59%)
Sep 10, 2019 8.857 9.201 8.857 8.857 90,132 -0.15(-1.69%)
Sep 09, 2019 8.552 9.010 8.552 9.010 152,992 +0.46(+5.36%)
Sep 06, 2019 8.476 8.705 8.323 8.552 68,495 +0.08(+0.90%)
Sep 05, 2019 8.399 8.705 8.399 8.476 154,701 +0.15(+1.83%)
Sep 04, 2019 7.865 8.399 7.865 8.323 71,245 +0.53(+6.86%)
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.