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, 2020 13.79 15.84 13.40 15.80 1,407,199 +1.77(+12.58%)
Feb 27, 2020 12.56 14.56 11.40 14.03 1,977,540 +1.95(+16.11%)
Feb 26, 2020 11.93 12.95 11.80 12.08 888,691 +0.34(+2.93%)
Feb 25, 2020 12.43 12.54 11.65 11.74 771,151 -0.57(-4.65%)
Feb 24, 2020 12.89 12.90 12.24 12.31 607,532 -1.29(-9.47%)
Feb 21, 2020 13.97 13.97 13.22 13.60 524,386 -0.60(-4.23%)
Feb 20, 2020 14.60 14.61 13.99 14.20 504,873 -0.37(-2.55%)
Feb 19, 2020 14.41 14.77 14.27 14.57 377,133 +0.31(+2.14%)
Feb 18, 2020 14.16 14.56 14.10 14.27 467,300 +0.11(+0.74%)
Feb 14, 2020 15.19 15.23 14.08 14.16 675,153 -1.11(-7.25%)
Feb 13, 2020 14.36 15.42 14.32 15.27 969,380 +0.77(+5.33%)
Feb 12, 2020 14.55 14.74 14.26 14.50 655,744 +0.24(+1.67%)
Feb 11, 2020 13.90 14.64 13.86 14.26 839,339 +0.67(+4.92%)
Feb 10, 2020 13.47 13.80 13.30 13.59 722,034 +0.02(+0.14%)
Feb 07, 2020 14.17 14.22 13.54 13.57 735,293 -0.91(-6.26%)
Feb 06, 2020 15.46 15.54 14.37 14.48 790,782 -0.98(-6.36%)
Feb 05, 2020 15.65 15.73 15.15 15.46 645,047 +0.22(+1.44%)
Feb 04, 2020 15.50 16.04 15.19 15.24 736,840 +0.22(+1.46%)
Feb 03, 2020 15.49 15.67 14.69 15.02 854,497 -0.53(-3.38%)
Jan 31, 2020 16.28 16.58 15.46 15.55 884,594 -1.07(-6.43%)
Jan 30, 2020 16.63 16.70 15.47 16.62 1,266,403 -0.39(-2.30%)
Jan 29, 2020 17.52 17.54 16.60 17.01 944,548 -0.37(-2.14%)
Jan 28, 2020 17.36 18.00 17.36 17.38 575,054 +0.03(+0.16%)
Jan 27, 2020 17.23 17.99 16.89 17.35 831,894 -1.07(-5.80%)
Jan 24, 2020 19.23 19.39 17.70 18.42 1,305,779 -0.77(-4.03%)
Jan 23, 2020 19.11 19.62 18.32 19.19 1,301,323 -0.88(-4.37%)
Jan 22, 2020 20.25 20.74 19.92 20.07 699,577 -0.12(-0.61%)
Jan 21, 2020 21.00 21.42 20.07 20.20 669,074 -1.15(-5.37%)
Jan 17, 2020 21.04 22.19 20.91 21.34 755,200 +0.44(+2.10%)
Jan 16, 2020 21.24 21.54 20.48 20.90 923,922 -0.31(-1.44%)
Jan 15, 2020 21.42 21.58 20.61 21.21 1,109,193 -0.47(-2.16%)
Jan 14, 2020 22.53 22.87 21.48 21.68 838,193 -0.84(-3.73%)
Jan 13, 2020 22.74 22.95 21.21 22.52 1,293,646 -0.07(-0.30%)
Jan 10, 2020 23.74 23.85 22.47 22.58 937,504 -1.15(-4.87%)
Jan 09, 2020 22.87 24.23 22.50 23.74 1,047,297 +1.15(+5.07%)
Jan 08, 2020 23.87 24.20 21.77 22.59 1,965,035 -1.28(-5.36%)
Jan 07, 2020 23.92 24.57 23.39 23.87 597,557 -0.01(-0.04%)
Jan 06, 2020 23.43 23.91 23.04 23.88 645,417 +0.12(+0.52%)
Jan 03, 2020 23.52 24.20 23.15 23.76 759,181 +0.25(+1.06%)
Jan 02, 2020 23.14 23.53 22.60 23.51 744,447 +0.63(+2.75%)
Dec 31, 2019 22.37 23.04 22.26 22.88 417,518 +0.43(+1.91%)
Dec 30, 2019 21.90 22.84 21.54 22.45 642,866 +0.44(+1.99%)
Dec 27, 2019 22.81 22.81 21.82 22.01 538,006 -0.61(-2.70%)
Dec 26, 2019 22.57 23.32 22.21 22.62 651,059 +0.21(+0.94%)
Dec 24, 2019 22.49 22.69 22.08 22.41 347,739 -0.09(-0.38%)
Dec 23, 2019 22.23 23.04 22.16 22.50 761,252 +0.57(+2.61%)
Dec 20, 2019 23.15 23.39 21.73 21.92 893,394 -1.18(-5.12%)
Dec 19, 2019 21.59 23.16 21.59 23.11 744,663 +1.52(+7.03%)
Dec 18, 2019 20.78 21.67 20.53 21.59 749,792 +0.89(+4.29%)
Dec 17, 2019 21.32 21.88 20.43 20.70 705,563 -0.51(-2.39%)
Dec 16, 2019 21.13 21.70 20.59 21.21 486,550 +0.34(+1.65%)
Dec 13, 2019 20.32 21.25 20.01 20.86 777,097 +0.70(+3.46%)
Dec 12, 2019 19.64 20.20 19.43 20.17 750,250 +0.49(+2.47%)
Dec 11, 2019 19.73 19.73 18.76 19.68 619,492 -0.27(-1.34%)
Dec 10, 2019 19.71 20.03 19.08 19.95 506,178 +0.28(+1.41%)
Dec 09, 2019 19.48 20.71 19.48 19.67 984,073 +0.35(+1.83%)
Dec 06, 2019 18.61 19.51 18.61 19.32 585,887 +0.79(+4.28%)
Dec 05, 2019 18.24 18.75 18.18 18.53 594,715 +0.45(+2.48%)
Dec 04, 2019 18.62 18.64 17.79 18.08 623,160 -0.46(-2.47%)
Dec 03, 2019 17.31 18.59 17.20 18.54 592,166 +0.83(+4.69%)
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.