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

Teekay Tankers Ltd (NY: TNK )

60.14 -0.14 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2019 8.837 8.837 8.227 8.532 272,600 -0.46(-5.08%)
May 30, 2019 8.760 9.141 8.760 8.989 121,484 +0.00(+0.00%)
May 29, 2019 9.294 9.446 8.684 8.989 205,571 -0.38(-4.07%)
May 28, 2019 9.446 9.827 9.294 9.370 112,009 -0.23(-2.38%)
May 24, 2019 9.141 9.598 9.141 9.598 112,461 +0.30(+3.28%)
May 23, 2019 9.903 10.13 9.065 9.294 385,380 -0.99(-9.63%)
May 22, 2019 10.66 10.66 10.21 10.28 175,729 -0.30(-2.88%)
May 21, 2019 10.51 10.74 10.47 10.59 151,868 +0.00(+0.00%)
May 20, 2019 10.51 10.66 10.21 10.59 195,502 +0.23(+2.21%)
May 17, 2019 10.51 10.74 10.13 10.36 157,973 -0.30(-2.86%)
May 16, 2019 10.66 10.82 10.44 10.66 272,549 +0.00(+0.00%)
May 15, 2019 9.522 10.74 9.446 10.66 634,557 +1.14(+12.00%)
May 14, 2019 9.370 9.675 9.141 9.522 400,149 +0.38(+4.17%)
May 13, 2019 9.522 9.522 8.837 9.141 221,520 -0.38(-4.00%)
May 10, 2019 9.065 9.522 8.989 9.522 407,142 +0.61(+6.84%)
May 09, 2019 8.837 9.065 8.837 8.913 171,879 +0.00(+0.00%)
May 08, 2019 8.913 9.141 8.875 8.913 156,316 -0.08(-0.85%)
May 07, 2019 9.065 9.217 8.913 8.989 246,364 -0.15(-1.67%)
May 06, 2019 8.989 9.294 8.837 9.141 192,596 -0.15(-1.64%)
May 03, 2019 9.065 9.522 8.989 9.294 362,181 +0.30(+3.39%)
May 02, 2019 8.227 8.989 8.151 8.989 764,070 +0.76(+9.26%)
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.