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 29, 2011 39.51 40.45 39.16 40.35 63,793 +0.59(+1.49%)
Jul 28, 2011 39.85 40.89 39.51 39.76 58,381 +0.00(+0.00%)
Jul 27, 2011 40.99 41.23 39.66 39.76 175,518 -1.53(-3.70%)
Jul 26, 2011 41.97 42.27 41.28 41.28 70,220 -0.79(-1.87%)
Jul 25, 2011 42.56 42.71 41.87 42.07 67,671 -0.99(-2.29%)
Jul 22, 2011 42.47 43.33 42.32 43.06 62,488 +0.79(+1.86%)
Jul 21, 2011 42.37 42.67 42.12 42.27 63,975 +0.15(+0.35%)
Jul 20, 2011 42.37 42.71 41.97 42.12 63,293 +0.10(+0.23%)
Jul 19, 2011 42.96 43.55 41.87 42.02 107,963 -0.79(-1.84%)
Jul 18, 2011 43.60 44.14 42.81 42.81 62,060 -1.18(-2.69%)
Jul 15, 2011 43.65 44.24 43.35 43.99 42,158 +0.64(+1.48%)
Jul 14, 2011 44.04 44.28 43.25 43.35 47,057 -0.74(-1.68%)
Jul 13, 2011 43.99 45.08 43.84 44.09 69,982 +0.44(+1.02%)
Jul 12, 2011 43.99 44.24 43.60 43.65 41,720 -0.39(-0.89%)
Jul 11, 2011 44.19 44.34 43.84 44.04 66,698 -0.99(-2.19%)
Jul 08, 2011 45.32 45.51 44.53 45.03 73,372 -0.39(-0.87%)
Jul 07, 2011 45.77 45.82 45.30 45.42 63,659 +0.10(+0.22%)
Jul 06, 2011 45.57 46.55 45.08 45.32 45,244 -0.25(-0.54%)
Jul 05, 2011 45.96 46.06 45.22 45.57 55,683 -0.39(-0.86%)
Jul 01, 2011 46.51 46.75 45.82 45.96 59,662 -0.34(-0.74%)
Jun 30, 2011 46.60 46.75 45.86 46.31 52,587 +0.05(+0.11%)
Jun 29, 2011 46.06 46.80 45.82 46.26 35,243 +0.49(+1.08%)
Jun 28, 2011 46.60 46.60 45.17 45.77 98,644 -0.49(-1.07%)
Jun 27, 2011 45.22 46.41 44.56 46.26 73,201 +0.89(+1.95%)
Jun 24, 2011 45.96 46.21 44.34 45.37 178,913 -0.30(-0.65%)
Jun 23, 2011 44.93 45.86 44.49 45.67 94,979 +0.39(+0.87%)
Jun 22, 2011 46.65 46.70 45.22 45.27 73,282 -1.38(-2.96%)
Jun 21, 2011 45.86 46.70 45.82 46.65 106,276 +1.23(+2.71%)
Jun 20, 2011 45.17 45.91 45.17 45.42 98,784 +0.74(+1.65%)
Jun 17, 2011 43.20 45.32 43.20 44.68 145,075 +1.87(+4.37%)
Jun 16, 2011 42.27 43.01 41.93 42.81 125,794 +0.64(+1.52%)
Jun 15, 2011 42.96 43.21 41.73 42.17 80,355 -1.18(-2.73%)
Jun 14, 2011 42.91 43.75 42.66 43.35 68,146 +1.13(+2.68%)
Jun 13, 2011 41.58 42.47 41.58 42.22 77,597 +0.49(+1.18%)
Jun 10, 2011 42.66 43.11 41.63 41.73 107,934 -1.08(-2.53%)
Jun 09, 2011 41.92 42.96 41.63 42.81 72,773 +1.03(+2.48%)
Jun 08, 2011 45.27 45.27 41.48 41.78 162,221 -3.20(-7.12%)
Jun 07, 2011 44.93 45.74 44.24 44.98 81,274 +0.49(+1.11%)
Jun 06, 2011 45.13 46.01 44.24 44.49 105,125 -0.89(-1.95%)
Jun 03, 2011 44.83 45.42 44.58 45.37 148,940 +2.12(+4.90%)
May 24, 2011 44.68 44.78 43.16 43.25 108,841 -1.03(-2.34%)
May 23, 2011 45.08 45.08 44.29 44.29 108,789 -0.99(-2.18%)
May 20, 2011 45.86 45.96 44.68 45.27 85,076 -0.59(-1.29%)
May 19, 2011 45.82 46.36 44.49 45.86 121,046 +0.30(+0.65%)
May 18, 2011 44.24 45.77 43.99 45.57 101,002 +1.58(+3.58%)
May 17, 2011 44.76 45.19 43.94 43.99 174,433 -0.62(-1.40%)
May 16, 2011 46.05 46.44 44.52 44.62 144,126 -1.77(-3.82%)
May 13, 2011 47.63 48.02 45.86 46.39 126,989 -0.72(-1.53%)
May 12, 2011 47.20 47.30 45.86 47.11 155,557 +1.82(+4.02%)
May 11, 2011 46.34 46.39 45.19 45.29 102,859 -0.96(-2.07%)
May 10, 2011 44.86 46.48 44.81 46.24 110,457 +1.73(+3.88%)
May 09, 2011 44.04 44.62 43.47 44.52 86,558 +0.48(+1.09%)
May 06, 2011 45.05 45.19 43.85 44.04 77,895 -0.43(-0.97%)
May 05, 2011 43.27 44.86 43.23 44.47 124,411 +1.29(+3.00%)
May 04, 2011 44.71 44.76 43.18 43.18 119,695 -1.34(-3.01%)
May 03, 2011 44.09 44.74 43.90 44.52 86,037 +0.43(+0.98%)
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.