Skip to main content

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

Historical Prices

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.