Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 46.48 50.52 46.48 48.42 0 -0.25(-0.52%)
Feb 26, 2009 46.63 50.52 46.63 48.67 80,521 +2.95(+6.45%)
Feb 25, 2009 42.14 48.42 41.47 45.72 70,132 +4.63(+11.27%)
Feb 24, 2009 38.31 41.30 36.84 41.09 52,974 +3.37(+8.93%)
Feb 23, 2009 41.68 43.28 37.64 37.72 31,653 -4.17(-9.95%)
Feb 20, 2009 42.57 42.90 40.84 41.89 25,723 -1.26(-2.93%)
Feb 19, 2009 43.20 45.68 42.99 43.16 24,198 +0.55(+1.28%)
Feb 18, 2009 44.80 45.85 42.10 42.61 43,815 -1.94(-4.35%)
Feb 17, 2009 49.98 49.98 43.74 44.54 51,321 -5.64(-11.24%)
Feb 13, 2009 50.10 50.90 49.26 50.19 27,516 +0.38(+0.76%)
Feb 12, 2009 49.09 50.10 47.83 49.81 32,758 +0.21(+0.42%)
Feb 11, 2009 50.52 50.94 48.84 49.60 14,572 -0.42(-0.84%)
Feb 10, 2009 51.28 52.42 49.51 50.02 16,835 -1.14(-2.22%)
Feb 09, 2009 52.33 52.63 50.52 51.15 21,493 -1.47(-2.80%)
Feb 06, 2009 51.70 54.44 50.73 52.63 38,143 +0.88(+1.71%)
Feb 05, 2009 50.23 52.59 49.13 51.74 20,684 +1.98(+3.98%)
Feb 04, 2009 50.48 52.29 49.51 49.77 17,421 -0.29(-0.59%)
Feb 03, 2009 49.22 50.27 47.66 50.06 25,584 +1.31(+2.68%)
Feb 02, 2009 49.13 49.43 46.86 48.75 30,744 -0.63(-1.28%)
Jan 30, 2009 49.47 50.69 47.91 49.39 0 +0.42(+0.86%)
Jan 29, 2009 50.73 50.82 48.42 48.97 16,331 -1.85(-3.65%)
Jan 28, 2009 48.29 51.15 47.94 50.82 30,641 +3.37(+7.10%)
Jan 27, 2009 47.45 48.08 46.94 47.45 19,880 +0.51(+1.08%)
Jan 26, 2009 45.93 48.21 45.89 46.94 23,781 +0.63(+1.36%)
Jan 23, 2009 45.64 48.38 45.30 46.31 27,941 -0.21(-0.45%)
Jan 22, 2009 48.38 48.38 46.06 46.52 19,991 -1.89(-3.91%)
Jan 21, 2009 45.72 49.13 45.60 48.42 30,192 +3.12(+6.88%)
Jan 20, 2009 51.15 51.15 44.42 45.30 52,458 -5.22(-10.33%)
Jan 16, 2009 49.85 50.73 47.24 50.52 15,465 +1.01(+2.04%)
Jan 15, 2009 49.98 50.44 46.90 49.51 35,851 -0.67(-1.34%)
Jan 14, 2009 53.64 53.64 49.72 50.19 19,533 -3.16(-5.92%)
Jan 13, 2009 50.52 54.44 50.31 53.34 23,076 +3.16(+6.29%)
Jan 12, 2009 56.46 56.46 49.93 50.19 46,595 -6.27(-11.11%)
Jan 09, 2009 56.84 57.89 55.66 56.46 30,703 +0.42(+0.75%)
Jan 08, 2009 54.73 56.12 51.83 56.04 53,428 +1.18(+2.15%)
Jan 07, 2009 60.04 60.04 53.89 54.86 75,065 -5.39(-8.94%)
Jan 06, 2009 59.36 61.26 58.48 60.25 61,305 +1.43(+2.43%)
Jan 05, 2009 54.31 58.90 53.55 58.82 33,698 +4.93(+9.14%)
Jan 02, 2009 53.26 56.25 50.52 53.89 0 +0.42(+0.79%)
Jan 01, 2009 50.52 54.23 49.05 53.47 0 +0.00(+0.00%)
Dec 31, 2008 50.52 54.23 49.05 53.47 58,513 +2.48(+4.87%)
Dec 30, 2008 46.99 50.99 45.22 50.99 38,020 +4.25(+9.10%)
Dec 29, 2008 47.49 47.53 44.00 46.73 21,220 -0.04(-0.09%)
Dec 26, 2008 43.03 47.03 42.95 46.78 21,721 +4.51(+10.66%)
Dec 24, 2008 43.16 43.16 40.08 42.27 18,263 -0.51(-1.18%)
Dec 23, 2008 43.74 45.26 42.19 42.78 32,647 -0.97(-2.21%)
Dec 22, 2008 46.86 46.86 37.39 43.74 128,180 -3.24(-6.90%)
Dec 19, 2008 51.11 52.33 44.84 46.99 76,670 -0.59(-1.24%)
Dec 18, 2008 53.55 53.76 47.20 47.58 38,568 -6.23(-11.58%)
Dec 17, 2008 48.42 53.81 46.52 53.81 54,641 +4.55(+9.23%)
Dec 16, 2008 45.05 49.47 43.83 49.26 47,822 +6.78(+15.96%)
Dec 15, 2008 43.95 46.73 42.10 42.48 41,921 -1.35(-3.07%)
Dec 12, 2008 41.64 44.00 40.38 43.83 65,867 +1.56(+3.69%)
Dec 11, 2008 42.40 44.12 39.62 42.27 58,829 -1.73(-3.92%)
Dec 10, 2008 40.67 44.21 40.67 44.00 52,334 +3.96(+9.88%)
Dec 09, 2008 38.40 43.58 38.40 40.04 54,174 +1.64(+4.28%)
Dec 08, 2008 37.81 39.96 36.84 38.40 56,202 +1.64(+4.47%)
Dec 05, 2008 33.98 36.76 31.62 36.76 33,619 +2.32(+6.72%)
Dec 04, 2008 32.55 34.82 32.00 34.44 65,055 +0.80(+2.38%)
Dec 03, 2008 32.76 35.03 32.21 33.64 39,130 -2.23(-6.22%)
Dec 02, 2008 34.82 36.84 32.84 35.87 43,310 +2.06(+6.10%)
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.