Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.20 +0.88 (+1.54%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.85 26.63 25.33 25.65 410,109 +0.00(+0.00%)
Apr 28, 2016 24.94 26.50 24.81 25.65 665,053 +0.65(+2.60%)
Apr 27, 2016 25.20 25.85 24.94 25.00 289,711 -0.20(-0.78%)
Apr 26, 2016 24.54 25.52 24.22 25.20 233,303 +0.78(+3.20%)
Apr 25, 2016 25.07 25.52 24.15 24.41 354,500 -0.52(-2.09%)
Apr 22, 2016 25.20 25.46 24.22 24.94 362,920 -0.26(-1.03%)
Apr 21, 2016 25.13 25.39 24.61 25.20 205,658 +0.13(+0.52%)
Apr 20, 2016 24.81 25.46 24.22 25.07 213,453 +0.26(+1.05%)
Apr 19, 2016 24.48 25.39 24.09 24.81 221,291 +0.46(+1.87%)
Apr 18, 2016 24.09 24.81 23.80 24.35 159,222 +0.13(+0.54%)
Apr 15, 2016 23.76 24.68 23.31 24.22 361,284 +0.26(+1.09%)
Apr 14, 2016 24.48 24.68 23.24 23.96 370,779 -0.72(-2.90%)
Apr 13, 2016 22.79 24.81 22.72 24.68 359,354 +1.95(+8.60%)
Apr 12, 2016 22.53 22.85 22.27 22.72 305,595 +0.26(+1.16%)
Apr 11, 2016 22.85 22.88 22.27 22.46 268,087 -0.46(-1.99%)
Apr 08, 2016 22.79 22.98 22.20 22.92 282,345 +0.85(+3.83%)
Apr 07, 2016 23.50 23.70 22.01 22.07 414,321 -1.17(-5.04%)
Apr 06, 2016 23.24 23.44 22.53 23.24 171,100 +0.46(+2.00%)
Apr 05, 2016 23.11 23.24 22.46 22.79 186,974 -0.59(-2.51%)
Apr 04, 2016 23.96 24.22 23.18 23.37 253,742 -0.46(-1.91%)
Apr 01, 2016 23.63 24.09 22.79 23.83 224,016 -0.07(-0.27%)
Mar 31, 2016 23.96 24.87 23.70 23.89 221,204 +0.00(+0.00%)
Mar 30, 2016 23.50 24.55 23.50 23.89 212,158 +0.59(+2.51%)
Mar 29, 2016 23.05 23.83 21.94 23.31 244,071 +0.26(+1.13%)
Mar 28, 2016 23.89 24.09 22.53 23.05 280,494 -0.39(-1.67%)
Mar 24, 2016 22.85 23.44 23.44 23.44 369,721 +0.59(+2.56%)
Mar 23, 2016 24.74 24.74 22.85 22.85 531,929 -1.82(-7.39%)
Mar 22, 2016 24.94 25.16 24.48 24.68 284,298 -0.59(-2.32%)
Mar 21, 2016 26.04 26.11 24.94 25.26 276,142 -0.85(-3.24%)
Mar 18, 2016 28.00 28.00 25.72 26.11 547,614 -1.89(-6.74%)
Mar 17, 2016 27.15 28.00 26.89 28.00 266,380 +0.98(+3.61%)
Mar 16, 2016 25.85 27.08 25.85 27.02 255,723 +1.17(+4.53%)
Mar 15, 2016 25.91 26.04 25.39 25.85 186,027 -0.20(-0.75%)
Mar 14, 2016 25.59 26.56 25.52 26.04 271,004 +0.52(+2.04%)
Mar 11, 2016 24.61 25.98 24.41 25.52 369,593 +1.17(+4.81%)
Mar 10, 2016 25.33 25.33 24.02 24.35 417,767 -1.04(-4.10%)
Mar 09, 2016 24.54 25.88 24.09 25.39 737,759 +1.43(+5.98%)
Mar 08, 2016 25.59 25.85 23.44 23.96 545,833 -1.69(-6.60%)
Mar 07, 2016 26.37 26.50 24.81 25.65 585,805 -0.46(-1.75%)
Mar 04, 2016 24.87 26.11 24.87 26.11 718,616 +1.37(+5.53%)
Mar 03, 2016 24.41 24.97 23.83 24.74 369,687 +0.20(+0.80%)
Mar 02, 2016 25.46 25.91 23.89 24.54 746,377 -0.98(-3.83%)
Mar 01, 2016 27.02 27.08 25.33 25.52 576,766 -1.24(-4.62%)
Feb 29, 2016 26.69 27.34 26.56 26.76 236,689 +0.20(+0.74%)
Feb 26, 2016 26.43 27.67 25.46 26.56 308,981 -0.65(-2.39%)
Feb 25, 2016 27.21 27.67 26.43 27.21 261,478 +0.13(+0.48%)
Feb 24, 2016 27.34 27.34 26.17 27.08 328,445 -0.52(-1.89%)
Feb 23, 2016 28.71 28.91 27.44 27.60 258,358 -1.11(-3.85%)
Feb 22, 2016 29.30 29.56 28.45 28.71 249,316 +0.00(+0.00%)
Feb 19, 2016 28.91 29.17 28.06 28.71 214,002 -0.46(-1.56%)
Feb 18, 2016 30.27 31.25 26.69 29.17 578,478 -0.52(-1.75%)
Feb 17, 2016 29.36 30.27 29.17 29.69 263,796 +1.24(+4.35%)
Feb 16, 2016 26.82 28.78 26.82 28.45 289,017 +2.21(+8.44%)
Feb 12, 2016 25.85 26.24 26.24 26.24 327,190 +0.85(+3.33%)
Feb 11, 2016 24.22 26.04 24.02 25.39 352,002 +0.52(+2.09%)
Feb 10, 2016 25.72 25.72 24.09 24.87 299,969 -0.46(-1.80%)
Feb 09, 2016 25.20 26.11 24.41 25.33 349,529 -0.72(-2.75%)
Feb 08, 2016 27.15 27.25 24.61 26.04 581,403 -1.43(-5.21%)
Feb 05, 2016 28.39 28.84 27.47 27.47 277,383 -1.04(-3.65%)
Feb 04, 2016 28.45 29.36 27.87 28.52 283,171 -0.07(-0.23%)
Feb 03, 2016 29.17 29.27 27.74 28.58 391,287 -0.33(-1.13%)
Feb 02, 2016 29.36 29.69 28.45 28.91 309,839 -1.04(-3.48%)
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.