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 (%)
Jul 31, 2012 21.57 22.04 21.57 21.74 86,994 +0.06(+0.26%)
Jul 30, 2012 22.18 22.35 21.57 21.68 90,153 -0.39(-1.77%)
Jul 27, 2012 21.51 22.13 21.35 22.07 98,417 +0.73(+3.40%)
Jul 26, 2012 21.68 21.68 21.07 21.35 114,326 +0.00(+0.00%)
Jul 25, 2012 21.90 22.07 21.01 21.35 188,177 -0.84(-3.78%)
Jul 24, 2012 22.91 22.97 22.13 22.18 140,056 -0.56(-2.46%)
Jul 23, 2012 22.74 23.02 22.46 22.74 77,243 -0.39(-1.69%)
Jul 20, 2012 22.80 23.25 22.46 23.13 104,727 +0.39(+1.72%)
Jul 19, 2012 22.52 23.08 22.35 22.74 247,943 +0.28(+1.24%)
Jul 18, 2012 22.35 22.91 22.30 22.46 100,439 +0.17(+0.75%)
Jul 17, 2012 22.63 22.74 22.13 22.30 122,526 -0.22(-0.99%)
Jul 16, 2012 23.08 23.08 22.52 22.52 72,974 -0.67(-2.89%)
Jul 13, 2012 22.91 23.63 22.91 23.19 54,597 +0.34(+1.47%)
Jul 12, 2012 23.08 23.13 22.52 22.85 126,774 -0.34(-1.45%)
Jul 11, 2012 23.47 23.64 23.08 23.19 66,986 -0.28(-1.19%)
Jul 10, 2012 23.64 24.03 23.08 23.47 85,725 -0.06(-0.24%)
Jul 09, 2012 23.75 24.03 23.19 23.52 135,980 -0.50(-2.09%)
Jul 06, 2012 24.20 24.98 23.86 24.03 171,367 -0.50(-2.05%)
Jul 05, 2012 24.59 24.64 24.14 24.53 90,824 -0.11(-0.45%)
Jul 03, 2012 24.53 25.26 24.36 24.64 78,640 +0.00(+0.00%)
Jul 02, 2012 25.59 25.59 24.42 24.64 105,857 -0.84(-3.29%)
Jun 29, 2012 25.54 25.65 24.75 25.48 141,096 +0.45(+1.79%)
Jun 28, 2012 23.86 25.15 23.86 25.03 115,167 +1.01(+4.19%)
Jun 27, 2012 22.97 24.14 22.80 24.03 105,090 +1.23(+5.39%)
Jun 26, 2012 23.08 23.19 22.52 22.80 81,140 -0.28(-1.21%)
Jun 25, 2012 23.47 23.47 22.69 23.08 105,915 -0.78(-3.28%)
Jun 22, 2012 24.59 24.64 23.52 23.86 289,190 -0.50(-2.06%)
Jun 21, 2012 24.64 25.20 24.06 24.36 122,005 -0.45(-1.80%)
Jun 20, 2012 23.86 24.87 23.80 24.81 150,163 +0.89(+3.74%)
Jun 19, 2012 23.08 24.25 22.97 23.92 162,089 +0.95(+4.14%)
Jun 18, 2012 22.85 23.30 22.58 22.97 110,273 +0.00(+0.00%)
Jun 15, 2012 23.52 23.59 22.91 22.97 166,870 -0.56(-2.38%)
Jun 14, 2012 23.58 23.80 22.91 23.52 110,398 -0.06(-0.24%)
Jun 13, 2012 23.13 23.80 22.85 23.58 166,084 +0.45(+1.93%)
Jun 12, 2012 22.85 23.30 22.52 23.13 108,718 +0.50(+2.22%)
Jun 11, 2012 23.52 23.69 22.60 22.63 134,010 -0.61(-2.64%)
Jun 08, 2012 22.91 23.50 22.46 23.25 82,221 +0.22(+0.97%)
Jun 07, 2012 23.75 24.03 22.91 23.02 104,243 -0.28(-1.20%)
Jun 06, 2012 22.30 23.30 22.30 23.30 163,395 +1.29(+5.84%)
Jun 05, 2012 20.68 22.18 20.68 22.02 185,747 +1.12(+5.35%)
Jun 04, 2012 22.35 22.63 20.56 20.90 241,302 -1.23(-5.56%)
Jun 01, 2012 22.30 22.85 22.07 22.13 194,409 -0.61(-2.70%)
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%)
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.