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

Teekay Tankers Ltd (NY: TNK )

55.83 -0.32 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2013 2.298 2.331 2.290 2.306 577,038 -0.04(-1.75%)
May 30, 2013 2.462 2.462 2.331 2.347 604,329 -0.11(-4.67%)
May 29, 2013 2.462 2.511 2.380 2.462 551,494 -0.01(-0.33%)
May 28, 2013 2.438 2.511 2.421 2.470 1,009,244 +0.05(+2.03%)
May 24, 2013 2.298 2.421 2.298 2.421 503,908 +0.09(+3.87%)
May 23, 2013 2.314 2.380 2.290 2.331 653,459 +0.00(+0.00%)
May 22, 2013 2.421 2.429 2.298 2.331 1,258,258 -0.09(-3.73%)
May 21, 2013 2.265 2.421 2.265 2.421 836,628 +0.15(+6.50%)
May 20, 2013 2.323 2.335 2.224 2.273 927,925 -0.03(-1.42%)
May 17, 2013 2.249 2.314 2.232 2.306 753,033 +0.10(+4.46%)
May 16, 2013 2.142 2.282 2.093 2.208 1,179,202 +0.25(+12.55%)
May 15, 2013 1.976 2.044 1.938 1.962 967,133 +0.05(+2.73%)
May 13, 2013 1.835 1.909 1.820 1.909 588,064 +0.07(+3.64%)
May 10, 2013 1.857 1.887 1.827 1.842 410,624 -0.01(-0.40%)
May 09, 2013 1.939 1.939 1.827 1.850 1,113,581 -0.16(-7.81%)
May 08, 2013 1.909 2.014 1.872 2.006 711,660 +0.10(+5.49%)
May 07, 2013 1.880 1.917 1.865 1.902 320,394 +0.02(+1.19%)
May 06, 2013 1.827 1.887 1.820 1.880 440,117 +0.06(+3.28%)
May 03, 2013 1.812 1.850 1.783 1.820 540,325 +0.04(+2.09%)
May 02, 2013 1.857 1.857 1.775 1.783 781,881 -0.01(-0.83%)
May 01, 2013 1.880 1.880 1.798 1.798 632,753 -0.09(-4.74%)
Apr 30, 2013 1.902 1.917 1.872 1.887 454,106 -0.03(-1.56%)
Apr 29, 2013 1.939 1.939 1.894 1.917 241,069 +0.01(+0.78%)
Apr 26, 2013 1.887 1.924 1.880 1.902 470,757 +0.01(+0.79%)
Apr 25, 2013 1.902 1.939 1.865 1.887 395,383 -0.01(-0.78%)
Apr 24, 2013 1.880 1.954 1.865 1.902 505,963 +0.03(+1.59%)
Apr 23, 2013 1.850 1.887 1.842 1.872 284,454 +0.03(+1.62%)
Apr 22, 2013 1.835 1.865 1.820 1.842 253,901 +0.00(+0.00%)
Apr 19, 2013 1.820 1.850 1.805 1.842 428,159 +0.01(+0.82%)
Apr 18, 2013 1.835 1.872 1.790 1.827 453,221 +0.01(+0.82%)
Apr 17, 2013 1.865 1.894 1.805 1.812 571,994 -0.07(-3.95%)
Apr 16, 2013 1.880 1.932 1.857 1.887 499,707 +0.02(+1.20%)
Apr 15, 2013 1.909 1.924 1.850 1.865 783,888 -0.07(-3.85%)
Apr 12, 2013 1.939 1.969 1.902 1.939 262,456 -0.01(-0.76%)
Apr 11, 2013 1.954 1.991 1.939 1.954 185,085 +0.01(+0.38%)
Apr 10, 2013 1.894 1.984 1.894 1.947 640,916 +0.05(+2.76%)
Apr 09, 2013 1.947 1.999 1.894 1.894 531,421 -0.05(-2.68%)
Apr 08, 2013 1.932 1.954 1.902 1.947 487,476 +0.04(+2.35%)
Apr 05, 2013 1.902 1.917 1.865 1.902 720,156 -0.04(-1.92%)
Apr 04, 2013 1.969 1.999 1.939 1.939 312,474 -0.04(-1.89%)
Apr 03, 2013 2.021 2.021 1.947 1.976 684,382 -0.02(-1.12%)
Apr 02, 2013 2.088 2.111 1.999 1.999 789,662 -0.09(-4.29%)
Apr 01, 2013 2.155 2.155 2.059 2.088 967,170 -0.04(-1.75%)
Mar 28, 2013 2.133 2.155 2.073 2.126 772,023 +0.02(+1.06%)
Mar 27, 2013 2.118 2.126 2.044 2.103 650,623 -0.02(-1.05%)
Mar 26, 2013 2.111 2.155 2.096 2.126 925,143 +0.04(+2.15%)
Mar 25, 2013 2.088 2.126 2.014 2.081 1,117,834 +0.01(+0.72%)
Mar 22, 2013 1.947 2.073 1.947 2.066 1,537,494 +0.12(+6.13%)
Mar 21, 2013 1.924 2.073 1.924 1.947 1,839,147 +0.01(+0.38%)
Mar 20, 2013 1.954 1.954 1.917 1.939 432,591 +0.01(+0.39%)
Mar 19, 2013 1.917 1.947 1.901 1.932 711,728 +0.01(+0.39%)
Mar 18, 2013 1.917 2.014 1.909 1.924 1,037,934 -0.01(-0.77%)
Mar 15, 2013 1.924 1.962 1.909 1.939 1,643,314 +0.02(+1.17%)
Mar 14, 2013 1.894 1.947 1.894 1.917 1,031,524 +0.01(+0.78%)
Mar 13, 2013 1.924 1.939 1.880 1.902 547,239 +0.00(+0.00%)
Mar 12, 2013 2.014 2.036 1.902 1.902 762,302 -0.10(-5.20%)
Mar 11, 2013 2.066 2.073 1.999 2.006 714,819 -0.05(-2.54%)
Mar 08, 2013 2.021 2.133 1.999 2.059 1,027,063 +0.06(+2.99%)
Mar 07, 2013 1.976 1.999 1.932 1.999 411,065 +0.04(+2.29%)
Mar 06, 2013 1.939 1.962 1.917 1.954 390,573 +0.02(+1.16%)
Mar 05, 2013 1.872 1.947 1.872 1.932 450,193 +0.06(+3.19%)
Mar 04, 2013 1.939 1.962 1.865 1.872 367,612 -0.07(-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.