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 (%)
Feb 28, 2018 8.998 9.221 8.552 8.552 184,880 -0.52(-5.74%)
Feb 27, 2018 9.221 9.370 8.924 9.072 178,011 -0.22(-2.40%)
Feb 26, 2018 9.370 9.519 9.221 9.296 141,030 -0.07(-0.79%)
Feb 23, 2018 9.072 9.370 8.924 9.370 199,029 +0.22(+2.44%)
Feb 22, 2018 9.221 8.492 9.147 291,725 +0.97(+11.82%)
Feb 21, 2018 8.031 8.329 8.031 8.180 124,498 +0.15(+1.85%)
Feb 20, 2018 8.552 8.598 8.031 8.031 324,275 -0.52(-6.09%)
Feb 16, 2018 8.552 8.552 8.552 0 -0.37(-4.17%)
Feb 15, 2018 8.924 9.072 8.626 8.924 276,065 +0.00(+0.00%)
Feb 14, 2018 8.477 9.072 8.180 8.924 408,169 +0.45(+5.26%)
Feb 13, 2018 8.701 8.849 8.403 8.477 257,011 -0.07(-0.87%)
Feb 12, 2018 8.329 8.626 8.180 8.552 212,920 +0.30(+3.60%)
Feb 09, 2018 8.552 8.626 8.180 8.254 233,243 -0.15(-1.77%)
Feb 08, 2018 8.552 8.701 8.477 8.403 153,484 -0.07(-0.88%)
Feb 07, 2018 8.552 8.701 8.477 8.477 171,979 -0.07(-0.87%)
Feb 06, 2018 8.552 8.775 8.254 8.552 286,142 -0.07(-0.86%)
Feb 05, 2018 8.998 9.147 8.552 8.626 244,147 -0.37(-4.13%)
Feb 02, 2018 9.221 9.296 8.924 8.998 214,512 -0.37(-3.97%)
Feb 01, 2018 9.519 9.593 8.924 9.370 249,183 -0.07(-0.79%)
Jan 31, 2018 9.667 9.742 9.221 9.444 517,251 -0.22(-2.31%)
Jan 30, 2018 9.742 9.816 9.742 9.667 107,370 -0.15(-1.52%)
Jan 29, 2018 9.742 9.890 9.742 9.816 70,742 +0.00(+0.00%)
Jan 26, 2018 9.965 10.04 9.742 9.816 135,435 +0.07(+0.76%)
Jan 25, 2018 9.816 9.965 9.667 9.742 127,390 -0.07(-0.76%)
Jan 24, 2018 9.965 10.11 9.742 9.816 122,415 -0.15(-1.49%)
Jan 23, 2018 10.49 10.49 9.965 9.965 104,448 -0.15(-1.47%)
Jan 22, 2018 10.11 10.26 9.965 10.11 96,882 +0.00(+0.00%)
Jan 19, 2018 10.19 10.34 10.11 10.11 117,936 -0.15(-1.45%)
Jan 18, 2018 10.26 10.34 10.26 10.26 76,244 -0.07(-0.72%)
Jan 17, 2018 10.19 10.49 10.11 10.34 92,277 +0.07(+0.72%)
Jan 16, 2018 10.34 10.63 10.19 10.26 136,155 +0.00(+0.00%)
Jan 12, 2018 10.26 10.26 10.26 0 -0.07(-0.72%)
Jan 11, 2018 9.965 10.41 9.965 10.34 170,825 +0.30(+2.96%)
Jan 10, 2018 10.04 167,041 +0.22(+2.27%)
Jan 09, 2018 10.04 10.04 9.667 9.816 161,966 +0.15(+1.54%)
Jan 08, 2018 10.04 10.11 9.667 9.667 334,948 -0.37(-3.70%)
Jan 05, 2018 10.34 10.49 10.04 10.04 194,343 -0.30(-2.88%)
Jan 04, 2018 10.41 10.41 10.19 10.34 116,971 +0.00(+0.00%)
Jan 03, 2018 10.34 10.49 10.26 10.34 145,345 +0.00(+0.00%)
Jan 02, 2018 10.49 10.49 10.26 10.34 156,206 -0.07(-0.71%)
Dec 29, 2017 10.41 10.41 10.41 0 -0.15(-1.41%)
Dec 28, 2017 10.63 10.63 10.49 10.56 167,047 -0.07(-0.70%)
Dec 27, 2017 10.56 10.63 10.49 10.63 132,667 +0.15(+1.42%)
Dec 26, 2017 10.49 10.63 10.41 10.49 136,178 +0.07(+0.71%)
Dec 22, 2017 10.19 10.49 9.965 10.41 154,584 +0.30(+2.94%)
Dec 21, 2017 10.19 10.19 9.667 10.11 449,266 +0.00(+0.00%)
Dec 20, 2017 9.742 10.41 9.667 10.11 327,610 +0.15(+1.49%)
Dec 19, 2017 10.93 11.08 9.890 9.965 963,751 -1.04(-9.46%)
Dec 18, 2017 11.15 11.49 10.93 11.01 1,776,619 -0.07(-0.67%)
Dec 15, 2017 10.93 11.08 10.78 11.08 416,723 +0.15(+1.36%)
Dec 14, 2017 11.68 11.68 10.86 10.93 236,667 -0.59(-5.16%)
Dec 13, 2017 11.15 11.60 11.01 11.53 226,203 +0.30(+2.65%)
Dec 12, 2017 11.15 11.45 11.01 11.23 163,961 +0.15(+1.34%)
Dec 11, 2017 11.01 11.30 10.86 11.08 149,762 +0.07(+0.68%)
Dec 08, 2017 11.15 11.45 10.93 11.01 173,785 +0.00(+0.00%)
Dec 07, 2017 11.23 11.49 11.01 226,694 +0.00(+0.00%)
Dec 06, 2017 11.75 11.30 11.38 218,781 -0.30(-2.55%)
Dec 05, 2017 11.97 12.05 11.68 11.68 184,032 -0.37(-3.09%)
Dec 04, 2017 12.05 12.12 11.90 12.05 272,944 +0.07(+0.62%)
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.