Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.91 23.19 21.96 22.74 137,805 -0.06(-0.25%)
May 30, 2012 23.64 23.69 22.35 22.80 145,914 -1.06(-4.45%)
May 29, 2012 23.75 24.14 23.47 23.86 111,171 +0.22(+0.95%)
May 25, 2012 23.47 23.86 23.30 23.64 130,683 +0.11(+0.48%)
May 24, 2012 23.80 23.80 23.02 23.52 127,790 -0.06(-0.24%)
May 23, 2012 23.10 23.80 22.34 23.58 203,841 +0.32(+1.39%)
May 22, 2012 24.01 24.71 22.88 23.26 309,847 -0.70(-2.92%)
May 21, 2012 23.10 24.12 22.93 23.96 240,339 +1.02(+4.46%)
May 18, 2012 24.23 24.39 22.61 22.93 340,110 -1.29(-5.33%)
May 17, 2012 24.98 25.57 24.01 24.23 335,341 +0.16(+0.67%)
May 16, 2012 25.03 25.52 23.90 24.07 231,017 -0.81(-3.25%)
May 15, 2012 24.50 25.30 24.50 24.87 181,913 +0.38(+1.54%)
May 14, 2012 25.68 25.95 24.50 24.50 239,550 -1.45(-5.60%)
May 11, 2012 25.73 26.54 25.52 25.95 301,836 +0.27(+1.05%)
May 10, 2012 25.79 26.38 25.03 25.68 236,965 +0.22(+0.85%)
May 09, 2012 25.73 25.73 25.03 25.47 127,399 -0.70(-2.67%)
May 08, 2012 24.77 26.17 24.50 26.17 261,488 +1.13(+4.52%)
May 07, 2012 26.65 26.70 24.98 25.03 414,839 -1.83(-6.81%)
May 04, 2012 27.35 27.83 26.60 26.86 174,310 -0.43(-1.58%)
May 03, 2012 28.70 28.75 27.19 27.30 337,150 -1.24(-4.34%)
May 02, 2012 27.89 28.70 27.73 28.53 188,302 +0.54(+1.92%)
May 01, 2012 28.00 28.43 27.62 28.00 169,148 +0.22(+0.78%)
Apr 30, 2012 29.18 29.77 27.67 27.78 453,393 -1.29(-4.44%)
Apr 27, 2012 29.13 29.99 28.75 29.07 249,538 -0.05(-0.18%)
Apr 26, 2012 28.75 29.42 28.51 29.13 176,077 +0.22(+0.75%)
Apr 25, 2012 28.59 29.07 28.43 28.91 172,122 +0.54(+1.90%)
Apr 24, 2012 28.26 28.75 27.83 28.37 166,457 +0.16(+0.57%)
Apr 23, 2012 28.59 28.59 27.62 28.21 193,536 -0.92(-3.14%)
Apr 20, 2012 29.83 29.83 28.96 29.13 153,451 -0.32(-1.10%)
Apr 19, 2012 29.29 30.31 28.91 29.45 179,245 +0.16(+0.55%)
Apr 18, 2012 31.17 31.50 28.86 29.29 336,236 -1.94(-6.21%)
Apr 17, 2012 31.12 32.52 31.12 31.23 555,178 +1.99(+6.81%)
Apr 16, 2012 30.10 30.90 29.07 29.23 167,991 -0.59(-1.99%)
Apr 13, 2012 30.69 30.74 29.72 29.83 118,812 -0.92(-2.98%)
Apr 12, 2012 30.47 31.39 30.47 30.74 158,869 +0.22(+0.71%)
Apr 11, 2012 30.31 31.17 30.20 30.53 157,954 +0.92(+3.09%)
Apr 10, 2012 31.55 31.93 29.29 29.61 255,675 -1.83(-5.82%)
Apr 09, 2012 30.58 31.66 30.31 31.44 265,903 +0.00(+0.00%)
Apr 05, 2012 32.09 32.28 31.33 31.44 275,439 -0.86(-2.67%)
Apr 04, 2012 32.36 32.52 31.76 32.30 220,033 -0.38(-1.15%)
Apr 03, 2012 33.22 33.38 32.36 32.68 205,318 -0.54(-1.62%)
Apr 02, 2012 32.73 34.08 32.09 33.22 427,296 +0.54(+1.65%)
Mar 30, 2012 31.82 33.24 31.50 32.68 418,472 +0.81(+2.53%)
Mar 29, 2012 32.03 32.14 30.47 31.87 402,525 -0.48(-1.50%)
Mar 28, 2012 29.56 32.89 29.34 32.36 1,137,763 +4.04(+14.26%)
Mar 27, 2012 28.10 29.07 27.35 28.32 609,004 +0.22(+0.77%)
Mar 26, 2012 28.75 29.13 27.73 28.10 316,531 -0.11(-0.38%)
Mar 23, 2012 27.19 28.26 26.54 28.21 482,354 +1.29(+4.80%)
Mar 22, 2012 27.19 27.73 26.33 26.92 259,287 -0.43(-1.57%)
Mar 21, 2012 27.24 27.78 26.92 27.35 292,011 +0.32(+1.20%)
Mar 20, 2012 28.26 28.27 26.92 27.03 445,165 -1.40(-4.92%)
Mar 19, 2012 28.91 30.63 28.37 28.43 1,080,287 +0.22(+0.76%)
Mar 16, 2012 25.52 28.61 25.47 28.21 759,464 +2.80(+11.02%)
Mar 15, 2012 24.01 25.41 23.90 25.41 509,174 +1.45(+6.07%)
Mar 14, 2012 23.90 24.17 23.53 23.96 173,505 -0.16(-0.67%)
Mar 13, 2012 23.74 24.28 23.74 24.12 172,351 +0.38(+1.59%)
Mar 12, 2012 24.23 24.39 23.69 23.74 129,217 -0.54(-2.22%)
Mar 09, 2012 23.85 24.33 23.42 24.28 145,687 +0.43(+1.81%)
Mar 08, 2012 23.96 24.12 23.42 23.85 149,174 +0.05(+0.23%)
Mar 07, 2012 23.69 23.96 23.42 23.80 160,135 +0.16(+0.68%)
Mar 06, 2012 23.90 24.23 23.37 23.63 230,438 -0.70(-2.88%)
Mar 05, 2012 24.01 24.47 23.85 24.33 244,680 +0.59(+2.49%)
Mar 02, 2012 24.07 24.23 23.58 23.74 172,975 -0.27(-1.12%)
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.