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

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2016 8.454 8.623 8.406 8.550 944,235 +0.12(+1.43%)
May 27, 2016 8.236 8.430 8.430 8.430 626,651 +0.17(+2.05%)
May 26, 2016 8.285 8.575 8.212 8.261 784,331 +0.00(+0.00%)
May 25, 2016 7.705 8.333 7.705 8.261 1,503,192 +2.10(+34.12%)
May 24, 2016 6.084 6.178 5.933 6.159 1,867,695 +0.11(+1.87%)
May 23, 2016 6.366 6.423 6.027 6.046 3,045,791 -0.32(-5.03%)
May 20, 2016 6.461 6.536 6.272 6.366 2,721,141 -0.36(-5.32%)
May 19, 2016 7.157 7.157 6.592 6.724 2,126,584 -0.60(-8.23%)
May 18, 2016 7.346 7.487 7.271 7.327 858,092 -0.08(-1.02%)
May 17, 2016 7.365 7.610 7.346 7.402 691,849 -0.02(-0.25%)
May 16, 2016 7.497 7.553 7.327 7.421 572,820 -0.02(-0.25%)
May 13, 2016 7.402 7.751 7.384 7.440 893,465 -0.02(-0.25%)
May 12, 2016 7.591 7.760 7.365 7.459 918,898 -0.11(-1.49%)
May 11, 2016 7.534 7.836 7.402 7.572 842,945 +0.02(+0.25%)
May 10, 2016 7.478 7.628 7.346 7.553 921,422 +0.11(+1.52%)
May 09, 2016 6.969 7.459 6.894 7.440 1,121,545 +0.47(+6.76%)
May 06, 2016 6.800 7.101 6.743 6.969 723,001 +0.19(+2.78%)
May 05, 2016 6.950 7.120 6.668 6.781 1,339,994 -0.17(-2.44%)
May 04, 2016 7.176 7.308 6.875 6.950 1,699,749 -0.26(-3.66%)
May 03, 2016 7.440 7.459 7.120 7.214 1,427,106 -0.32(-4.25%)
May 02, 2016 7.440 7.570 7.252 7.534 793,582 +0.11(+1.52%)
Apr 29, 2016 7.478 7.704 7.327 7.421 1,417,562 +0.00(+0.00%)
Apr 28, 2016 7.214 7.666 7.176 7.421 2,298,787 +0.19(+2.60%)
Apr 27, 2016 7.289 7.478 7.214 7.233 1,001,399 -0.06(-0.78%)
Apr 26, 2016 7.101 7.384 7.007 7.289 806,424 +0.23(+3.20%)
Apr 25, 2016 7.252 7.384 6.988 7.063 1,225,346 -0.15(-2.09%)
Apr 22, 2016 7.289 7.365 7.007 7.214 1,254,450 -0.08(-1.03%)
Apr 21, 2016 7.271 7.346 7.120 7.289 710,866 +0.04(+0.52%)
Apr 20, 2016 7.176 7.365 7.007 7.252 737,810 +0.08(+1.05%)
Apr 19, 2016 7.082 7.346 6.969 7.176 764,904 +0.13(+1.87%)
Apr 18, 2016 6.969 7.176 6.884 7.044 550,357 +0.04(+0.54%)
Apr 15, 2016 6.875 7.139 6.743 7.007 1,248,794 +0.08(+1.09%)
Apr 14, 2016 7.082 7.139 6.724 6.931 1,281,616 -0.21(-2.90%)
Apr 13, 2016 6.592 7.176 6.574 7.139 1,242,123 +0.57(+8.60%)
Apr 12, 2016 6.517 6.611 6.442 6.574 1,056,304 +0.08(+1.16%)
Apr 11, 2016 6.611 6.621 6.442 6.498 926,655 -0.13(-1.99%)
Apr 08, 2016 6.592 6.649 6.423 6.630 975,940 +0.24(+3.83%)
Apr 07, 2016 6.800 6.856 6.366 6.385 1,432,120 -0.34(-5.04%)
Apr 06, 2016 6.724 6.781 6.517 6.724 591,417 +0.13(+2.00%)
Apr 05, 2016 6.687 6.724 6.498 6.592 646,284 -0.17(-2.51%)
Apr 04, 2016 6.931 7.007 6.705 6.762 877,072 -0.13(-1.91%)
Apr 01, 2016 6.837 6.969 6.592 6.894 774,322 -0.02(-0.27%)
Mar 31, 2016 6.931 7.195 6.856 6.913 764,604 +0.00(+0.00%)
Mar 30, 2016 6.800 7.101 6.800 6.913 733,333 +0.17(+2.51%)
Mar 29, 2016 6.668 6.894 6.348 6.743 843,642 +0.08(+1.13%)
Mar 28, 2016 6.913 6.969 6.517 6.668 969,542 -0.11(-1.67%)
Mar 24, 2016 6.611 6.781 6.781 6.781 1,277,957 +0.17(+2.56%)
Mar 23, 2016 7.157 7.157 6.611 6.611 1,838,637 -0.53(-7.39%)
Mar 22, 2016 7.214 7.280 7.082 7.139 982,689 -0.17(-2.32%)
Mar 21, 2016 7.534 7.553 7.214 7.308 954,497 -0.24(-3.24%)
Mar 18, 2016 8.099 8.099 7.440 7.553 1,892,851 -0.55(-6.74%)
Mar 17, 2016 7.854 8.099 7.779 8.099 920,755 +0.28(+3.61%)
Mar 16, 2016 7.478 7.836 7.478 7.817 883,919 +0.34(+4.53%)
Mar 15, 2016 7.497 7.534 7.346 7.478 643,013 -0.06(-0.75%)
Mar 14, 2016 7.402 7.685 7.384 7.534 936,740 +0.15(+2.04%)
Mar 11, 2016 7.120 7.515 7.063 7.384 1,277,515 +0.34(+4.81%)
Mar 10, 2016 7.327 7.327 6.950 7.044 1,444,031 -0.30(-4.10%)
Mar 09, 2016 7.101 7.487 6.969 7.346 2,550,096 +0.41(+5.98%)
Mar 08, 2016 7.402 7.478 6.781 6.931 1,886,696 -0.49(-6.60%)
Mar 07, 2016 7.628 7.666 7.176 7.421 2,024,862 -0.13(-1.75%)
Mar 04, 2016 7.195 7.553 7.195 7.553 2,483,928 +0.40(+5.53%)
Mar 03, 2016 7.063 7.223 6.894 7.157 1,277,841 +0.06(+0.80%)
Mar 02, 2016 7.365 7.497 6.913 7.101 2,579,885 -0.28(-3.83%)
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.