Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

56.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2019 8.246 8.399 8.170 8.323 252,566 +0.08(+0.93%)
Apr 29, 2019 8.170 8.323 8.017 8.246 302,357 +0.08(+0.93%)
Apr 26, 2019 8.094 8.246 8.017 8.170 130,140 +0.08(+0.94%)
Apr 25, 2019 8.094 8.246 8.017 8.094 162,957 -0.08(-0.93%)
Apr 24, 2019 8.246 8.246 8.046 8.170 125,802 +0.00(+0.00%)
Apr 23, 2019 8.246 8.246 8.094 8.170 90,018 +0.00(+0.00%)
Apr 22, 2019 8.017 8.246 7.941 8.170 103,934 +0.23(+2.88%)
Apr 18, 2019 8.017 8.170 7.865 7.941 151,527 -0.08(-0.95%)
Apr 17, 2019 8.170 8.323 7.941 8.017 332,559 -0.15(-1.87%)
Apr 16, 2019 8.170 8.323 8.017 8.170 232,605 +0.00(+0.00%)
Apr 15, 2019 8.170 8.323 8.017 8.170 185,969 +0.08(+0.94%)
Apr 12, 2019 8.323 8.476 8.094 8.094 281,484 -0.15(-1.85%)
Apr 11, 2019 7.788 8.246 7.712 8.246 358,037 +0.53(+6.93%)
Apr 10, 2019 7.483 8.017 7.483 7.712 327,376 +0.23(+3.06%)
Apr 09, 2019 7.559 7.619 7.407 7.483 65,524 -0.11(-1.42%)
Apr 08, 2019 7.468 7.712 7.384 7.591 146,287 +0.12(+1.65%)
Apr 05, 2019 7.254 7.483 7.254 7.468 90,641 +0.29(+4.03%)
Apr 04, 2019 7.304 7.381 7.116 7.178 117,718 -0.12(-1.61%)
Apr 03, 2019 7.330 7.393 7.193 7.296 79,307 +0.00(+0.00%)
Apr 02, 2019 7.177 7.437 7.177 7.296 72,794 -0.08(-1.07%)
Apr 01, 2019 7.353 7.483 7.246 7.374 62,156 -0.03(-0.44%)
Mar 29, 2019 7.330 7.600 7.256 7.407 162,096 +0.15(+2.02%)
Mar 28, 2019 7.313 7.407 7.101 7.261 93,547 -0.07(-0.90%)
Mar 27, 2019 7.263 7.397 7.110 7.326 167,836 +0.06(+0.89%)
Mar 26, 2019 7.254 7.483 7.254 7.261 143,716 -0.03(-0.36%)
Mar 25, 2019 7.368 7.444 7.114 7.287 232,317 -0.06(-0.78%)
Mar 22, 2019 7.483 7.636 7.255 7.345 189,101 -0.28(-3.72%)
Mar 21, 2019 7.483 7.711 7.416 7.629 178,245 +0.15(+1.95%)
Mar 20, 2019 7.559 7.559 7.342 7.483 141,131 -0.15(-2.00%)
Mar 19, 2019 7.636 7.712 7.559 7.636 187,606 +0.00(+0.00%)
Mar 18, 2019 7.636 7.712 7.482 7.636 208,920 +0.00(+0.00%)
Mar 15, 2019 7.628 7.712 7.353 7.636 252,698 +0.05(+0.73%)
Mar 14, 2019 7.605 7.712 7.409 7.581 181,179 -0.05(-0.72%)
Mar 13, 2019 7.788 7.865 7.269 7.636 160,153 -0.08(-0.99%)
Mar 12, 2019 7.521 7.941 7.486 7.712 128,558 +0.17(+2.29%)
Mar 11, 2019 7.483 7.563 7.274 7.539 118,446 +0.08(+1.04%)
Mar 08, 2019 7.498 7.577 7.330 7.462 173,830 +0.13(+1.79%)
Mar 07, 2019 7.788 7.865 7.330 7.330 285,862 -0.38(-4.95%)
Mar 06, 2019 8.246 8.323 7.712 7.712 230,520 -0.53(-6.48%)
Mar 05, 2019 8.170 8.323 8.094 8.246 69,833 +0.08(+0.93%)
Mar 04, 2019 8.246 8.323 8.094 8.170 262,824 -0.08(-0.93%)
Mar 01, 2019 8.246 8.399 8.094 8.246 203,494 +0.08(+0.93%)
Feb 28, 2019 8.323 8.399 8.170 8.170 175,038 -0.08(-0.93%)
Feb 27, 2019 8.094 8.323 8.017 8.246 106,470 +0.15(+1.89%)
Feb 26, 2019 8.094 8.246 8.017 8.094 64,430 +0.08(+0.95%)
Feb 25, 2019 8.170 8.323 7.865 8.017 166,701 -0.31(-3.67%)
Feb 22, 2019 8.094 8.323 7.712 8.323 261,093 +0.23(+2.83%)
Feb 21, 2019 8.399 8.476 8.094 8.094 528,693 +0.00(+0.00%)
Feb 20, 2019 8.094 8.246 8.017 8.094 187,189 +0.00(+0.00%)
Feb 19, 2019 8.170 8.246 7.865 8.094 176,974 +0.00(+0.00%)
Feb 15, 2019 8.017 8.246 7.941 8.094 244,800 +0.08(+0.95%)
Feb 14, 2019 8.017 8.094 7.941 8.017 113,157 +0.00(+0.00%)
Feb 13, 2019 7.865 8.017 7.788 8.017 197,215 +0.15(+1.94%)
Feb 12, 2019 7.636 7.865 7.330 7.865 200,250 +0.44(+5.87%)
Feb 11, 2019 7.177 7.459 6.872 7.429 213,775 +0.33(+4.61%)
Feb 08, 2019 7.177 7.330 6.948 7.101 110,862 -0.08(-1.10%)
Feb 07, 2019 7.483 7.483 7.101 7.180 248,103 -0.30(-4.05%)
Feb 06, 2019 7.712 7.788 7.464 7.483 123,226 -0.15(-2.00%)
Feb 05, 2019 7.712 7.865 7.629 7.636 100,996 -0.08(-0.99%)
Feb 04, 2019 7.712 7.865 7.712 7.712 89,219 -0.15(-1.94%)
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.