Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.66 12.68 11.71 12.21 1,707,480 -0.47(-3.68%)
Jun 29, 2020 12.45 13.09 12.30 12.67 1,422,867 +0.60(+4.97%)
Jun 26, 2020 11.77 12.20 11.47 12.07 4,184,133 +0.14(+1.20%)
Jun 25, 2020 11.98 12.31 11.74 11.93 1,463,391 -0.36(-2.94%)
Jun 24, 2020 12.57 12.60 11.92 12.29 1,581,424 -0.52(-4.09%)
Jun 23, 2020 12.95 13.01 12.31 12.82 1,887,427 -0.10(-0.74%)
Jun 22, 2020 13.48 13.51 12.84 12.91 1,502,061 -0.65(-4.78%)
Jun 19, 2020 13.95 14.04 13.38 13.56 1,739,415 -0.38(-2.73%)
Jun 18, 2020 13.69 14.33 13.34 13.94 1,801,177 +0.36(+2.66%)
Jun 17, 2020 14.61 14.66 13.52 13.58 2,382,015 -1.14(-7.76%)
Jun 16, 2020 15.80 15.80 14.51 14.72 2,437,175 -0.58(-3.80%)
Jun 15, 2020 15.04 15.59 14.60 15.30 1,346,557 -0.22(-1.41%)
Jun 12, 2020 15.86 16.02 14.96 15.52 1,553,533 +0.23(+1.49%)
Jun 11, 2020 15.86 16.08 15.17 15.29 1,263,109 -1.03(-6.30%)
Jun 10, 2020 16.88 17.04 16.20 16.32 1,400,012 -0.72(-4.25%)
Jun 09, 2020 16.90 17.12 16.06 17.04 1,283,988 -0.19(-1.10%)
Jun 08, 2020 16.26 17.25 15.94 17.24 2,252,187 +1.09(+6.78%)
Jun 05, 2020 15.24 16.24 15.07 16.14 1,882,135 +0.93(+6.14%)
Jun 04, 2020 15.24 15.47 15.02 15.21 915,671 -0.08(-0.50%)
Jun 03, 2020 15.53 15.71 15.05 15.28 1,293,341 -0.26(-1.65%)
Jun 02, 2020 16.16 16.23 15.23 15.54 1,646,692 -0.94(-5.72%)
Jun 01, 2020 16.65 17.38 16.43 16.48 917,652 -0.07(-0.40%)
May 29, 2020 16.34 16.84 16.14 16.55 882,992 -0.02(-0.12%)
May 28, 2020 18.07 18.46 16.33 16.57 1,769,295 -1.05(-5.95%)
May 27, 2020 16.25 17.64 16.23 17.62 1,964,735 +1.51(+9.40%)
May 26, 2020 15.71 16.54 15.17 16.10 2,573,855 +0.40(+2.55%)
May 22, 2020 15.95 16.56 14.59 15.70 3,128,280 -0.30(-1.90%)
May 21, 2020 15.90 16.65 15.14 16.01 2,739,917 +0.72(+4.74%)
May 20, 2020 15.12 15.80 14.54 15.28 1,941,013 +0.36(+2.43%)
May 19, 2020 15.77 16.04 14.90 14.92 1,583,107 -0.81(-5.15%)
May 18, 2020 15.75 15.81 14.95 15.73 1,230,880 +0.23(+1.47%)
May 15, 2020 15.66 15.94 14.89 15.50 990,636 -0.09(-0.55%)
May 14, 2020 16.39 16.39 15.24 15.59 1,593,198 -0.96(-5.81%)
May 13, 2020 16.51 17.01 15.75 16.55 1,094,779 +0.17(+1.05%)
May 12, 2020 16.64 16.94 16.13 16.38 962,632 -0.52(-3.10%)
May 11, 2020 17.44 17.50 15.98 16.90 1,640,989 -0.52(-3.01%)
May 08, 2020 17.34 17.78 16.72 17.43 1,267,884 +0.19(+1.11%)
May 07, 2020 16.21 17.38 16.14 17.24 1,329,530 +1.32(+8.32%)
May 06, 2020 18.10 18.12 15.78 15.91 1,816,993 -1.72(-9.77%)
May 05, 2020 19.71 19.86 17.52 17.64 1,931,999 -2.11(-10.70%)
May 04, 2020 18.09 20.00 17.86 19.75 1,843,058 +1.98(+11.15%)
May 01, 2020 18.95 19.56 17.66 17.77 1,888,226 -1.57(-8.12%)
Apr 30, 2020 19.08 19.76 18.29 19.34 2,100,601 +0.54(+2.89%)
Apr 29, 2020 20.95 21.52 18.63 18.80 2,975,010 -3.63(-16.18%)
Apr 28, 2020 25.23 25.63 22.20 22.42 3,320,690 -1.55(-6.47%)
Apr 27, 2020 23.29 24.75 22.85 23.98 3,011,797 +2.29(+10.58%)
Apr 24, 2020 21.62 22.39 21.18 21.68 998,407 -0.25(-1.13%)
Apr 23, 2020 23.33 23.41 20.60 21.93 2,574,487 -1.34(-5.77%)
Apr 22, 2020 24.21 24.48 22.58 23.27 1,693,843 -0.06(-0.24%)
Apr 21, 2020 23.83 25.39 22.49 23.33 3,860,905 +0.45(+1.96%)
Apr 20, 2020 20.14 23.04 19.42 22.88 3,500,473 +3.89(+20.51%)
Apr 17, 2020 18.77 19.23 18.38 18.99 1,296,134 +0.45(+2.41%)
Apr 16, 2020 18.36 18.89 17.82 18.54 979,868 +0.28(+1.51%)
Apr 15, 2020 17.84 18.70 17.52 18.26 1,095,132 -0.18(-0.98%)
Apr 14, 2020 17.09 18.75 16.95 18.44 1,250,230 +1.53(+9.06%)
Apr 13, 2020 19.09 19.81 16.83 16.91 2,237,802 -1.24(-6.82%)
Apr 09, 2020 17.34 18.26 15.08 18.15 2,000,700 +1.25(+7.38%)
Apr 08, 2020 16.79 18.06 16.75 16.90 1,372,557 +0.33(+2.01%)
Apr 07, 2020 16.81 17.29 15.40 16.57 1,630,722 +0.26(+1.58%)
Apr 06, 2020 17.08 17.24 15.91 16.31 1,806,173 +0.42(+2.64%)
Apr 03, 2020 16.19 17.64 15.28 15.89 1,680,815 -1.06(-6.24%)
Apr 02, 2020 20.58 20.76 15.76 16.95 3,642,370 -5.05(-22.94%)
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.