Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 40.78 41.10 38.39 39.71 263,348 -0.95(-2.33%)
Apr 29, 2015 41.92 42.23 40.41 40.66 159,122 -1.26(-3.01%)
Apr 28, 2015 41.54 42.30 41.35 41.92 136,527 +0.63(+1.53%)
Apr 27, 2015 42.04 43.43 40.91 41.29 258,651 -0.69(-1.65%)
Apr 24, 2015 41.48 42.67 41.41 41.98 152,093 +0.57(+1.37%)
Apr 23, 2015 40.97 41.92 40.72 41.41 177,215 +0.63(+1.55%)
Apr 22, 2015 40.22 41.85 40.09 40.78 185,721 +0.88(+2.21%)
Apr 21, 2015 39.08 40.22 38.51 39.90 208,936 +0.95(+2.43%)
Apr 20, 2015 39.27 39.65 38.58 38.96 147,455 -0.06(-0.16%)
Apr 17, 2015 38.26 39.08 38.14 39.02 223,109 +0.63(+1.64%)
Apr 16, 2015 39.14 39.46 38.33 38.39 247,679 -0.50(-1.30%)
Apr 15, 2015 39.65 40.34 38.33 38.89 310,112 -0.57(-1.44%)
Apr 14, 2015 39.71 39.90 38.96 39.46 214,041 -0.06(-0.16%)
Apr 13, 2015 39.02 40.15 38.52 39.52 156,653 +0.94(+2.44%)
Apr 10, 2015 37.26 39.02 37.01 38.58 197,412 +1.63(+4.41%)
Apr 09, 2015 37.33 37.51 36.39 36.95 103,029 -0.25(-0.67%)
Apr 08, 2015 36.82 37.89 36.82 37.20 133,308 +0.38(+1.02%)
Apr 07, 2015 38.90 38.90 36.70 36.82 158,168 -1.76(-4.55%)
Apr 06, 2015 37.33 38.71 37.25 38.58 199,038 +1.38(+3.71%)
Apr 02, 2015 36.76 37.20 37.20 37.20 155,912 +0.44(+1.19%)
Apr 01, 2015 35.82 37.23 35.76 36.76 158,763 +0.75(+2.09%)
Mar 31, 2015 35.63 36.01 35.13 36.01 106,660 +0.13(+0.35%)
Mar 30, 2015 35.76 36.01 34.88 35.88 106,950 +0.25(+0.70%)
Mar 27, 2015 36.39 36.39 35.13 35.63 78,646 -0.69(-1.90%)
Mar 26, 2015 34.57 36.39 34.57 36.32 153,945 +2.07(+6.04%)
Mar 25, 2015 35.51 35.76 34.19 34.25 104,800 -1.00(-2.85%)
Mar 24, 2015 34.57 35.26 34.38 35.26 110,028 +0.82(+2.37%)
Mar 23, 2015 34.57 35.26 34.44 34.44 120,673 +0.25(+0.73%)
Mar 20, 2015 36.57 36.70 34.13 34.19 221,200 -2.07(-5.71%)
Mar 19, 2015 36.07 36.95 34.69 36.26 132,328 +0.25(+0.70%)
Mar 18, 2015 34.88 36.07 34.50 36.01 128,821 +1.07(+3.05%)
Mar 17, 2015 33.94 35.01 33.81 34.94 120,496 +1.13(+3.34%)
Mar 16, 2015 34.06 34.10 33.31 33.81 103,280 -0.19(-0.55%)
Mar 13, 2015 33.88 34.19 32.94 34.00 107,733 +0.19(+0.56%)
Mar 12, 2015 34.50 34.63 33.56 33.81 106,980 -0.38(-1.10%)
Mar 11, 2015 33.50 34.50 33.31 34.19 109,893 +0.88(+2.64%)
Mar 10, 2015 33.44 33.75 31.68 33.31 224,417 -0.63(-1.85%)
Mar 09, 2015 35.13 35.44 33.69 33.94 130,825 -1.19(-3.39%)
Mar 06, 2015 35.32 36.26 35.01 35.13 114,809 +0.13(+0.36%)
Mar 05, 2015 35.32 36.07 34.82 35.01 91,153 -0.31(-0.89%)
Mar 04, 2015 36.70 36.70 34.88 35.32 176,280 -1.38(-3.76%)
Mar 03, 2015 35.95 37.20 35.57 36.70 121,733 +0.44(+1.21%)
Mar 02, 2015 36.70 37.01 35.13 36.26 166,837 -0.44(-1.20%)
Feb 27, 2015 38.64 38.64 36.64 36.70 136,114 -1.25(-3.31%)
Feb 26, 2015 37.51 38.20 36.51 37.95 122,189 +0.56(+1.51%)
Feb 25, 2015 38.20 38.46 37.11 37.39 103,163 -1.00(-2.61%)
Feb 24, 2015 39.08 39.21 37.89 38.39 175,237 -0.56(-1.45%)
Feb 23, 2015 37.45 39.40 37.26 38.96 253,353 +1.57(+4.19%)
Feb 20, 2015 38.83 38.83 36.76 37.39 277,326 -1.00(-2.61%)
Feb 19, 2015 38.96 39.52 37.20 38.39 653,175 +1.94(+5.34%)
Feb 18, 2015 34.75 36.51 34.57 36.45 336,515 +1.82(+5.25%)
Feb 17, 2015 35.32 35.32 34.00 34.63 192,132 +0.13(+0.36%)
Feb 13, 2015 34.00 34.50 34.50 34.50 154,302 +0.63(+1.85%)
Feb 12, 2015 34.75 34.94 33.69 33.88 132,952 -0.44(-1.28%)
Feb 11, 2015 34.25 34.75 33.69 34.32 228,340 +0.06(+0.18%)
Feb 10, 2015 33.63 34.32 33.12 34.25 214,182 +0.75(+2.25%)
Feb 09, 2015 34.82 35.07 33.19 33.50 216,174 -1.19(-3.44%)
Feb 06, 2015 34.63 35.26 34.32 34.69 263,155 +0.25(+0.73%)
Feb 05, 2015 33.69 34.88 33.63 34.44 217,999 +1.00(+3.00%)
Feb 04, 2015 32.50 34.13 32.37 33.44 154,996 +0.69(+2.11%)
Feb 03, 2015 33.25 34.19 32.56 32.75 197,053 -0.63(-1.88%)
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.