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, 2020 19.08 19.76 18.29 19.34 2,100,601 +0.54(+2.89%)
Apr 29, 2020 20.95 21.52 18.63 18.80 2,975,010 -3.63(-16.18%)
Apr 28, 2020 25.23 25.63 22.20 22.42 3,320,690 -1.55(-6.47%)
Apr 27, 2020 23.29 24.75 22.85 23.98 3,011,797 +2.29(+10.58%)
Apr 24, 2020 21.62 22.39 21.18 21.68 998,407 -0.25(-1.13%)
Apr 23, 2020 23.33 23.41 20.60 21.93 2,574,487 -1.34(-5.77%)
Apr 22, 2020 24.21 24.48 22.58 23.27 1,693,843 -0.06(-0.24%)
Apr 21, 2020 23.83 25.39 22.49 23.33 3,860,905 +0.45(+1.96%)
Apr 20, 2020 20.14 23.04 19.42 22.88 3,500,473 +3.89(+20.51%)
Apr 17, 2020 18.77 19.23 18.38 18.99 1,296,134 +0.45(+2.41%)
Apr 16, 2020 18.36 18.89 17.82 18.54 979,868 +0.28(+1.51%)
Apr 15, 2020 17.84 18.70 17.52 18.26 1,095,132 -0.18(-0.98%)
Apr 14, 2020 17.09 18.75 16.95 18.44 1,250,230 +1.53(+9.06%)
Apr 13, 2020 19.09 19.81 16.83 16.91 2,237,802 -1.24(-6.82%)
Apr 09, 2020 17.34 18.26 15.08 18.15 2,000,700 +1.25(+7.38%)
Apr 08, 2020 16.79 18.06 16.75 16.90 1,372,557 +0.33(+2.01%)
Apr 07, 2020 16.81 17.29 15.40 16.57 1,630,722 +0.26(+1.58%)
Apr 06, 2020 17.08 17.24 15.91 16.31 1,806,173 +0.42(+2.64%)
Apr 03, 2020 16.19 17.64 15.28 15.89 1,680,815 -1.06(-6.24%)
Apr 02, 2020 20.58 20.76 15.76 16.95 3,642,370 -5.05(-22.94%)
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.