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

Teekay Tankers Ltd (NY: TNK )

57.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2009 0.2970 0.2970 0.2896 0.2945 6,250,972 +0.00(+0.36%)
Sep 29, 2009 0.2910 0.2947 0.2882 0.2934 6,950,410 +0.00(+0.24%)
Sep 28, 2009 0.2952 0.2952 0.2899 0.2927 6,207,053 -0.00(-0.60%)
Sep 25, 2009 0.2938 0.2952 0.2903 0.2945 8,377,555 +0.00(+0.72%)
Sep 24, 2009 0.2917 0.2952 0.2882 0.2924 8,678,891 +0.00(+0.12%)
Sep 23, 2009 0.2945 0.2970 0.2910 0.2920 10,420,895 -0.00(-0.84%)
Sep 22, 2009 0.2956 0.2963 0.2896 0.2945 12,046,171 +0.00(+0.60%)
Sep 21, 2009 0.2910 0.2956 0.2910 0.2927 8,760,349 +0.00(+0.00%)
Sep 18, 2009 0.2949 0.2963 0.2910 0.2927 10,716,730 +0.00(+0.00%)
Sep 17, 2009 0.2952 0.3005 0.2913 0.2927 14,426,116 -0.01(-1.89%)
Sep 16, 2009 0.3040 0.3040 0.2949 0.2984 15,594,087 +0.00(+0.24%)
Sep 15, 2009 0.3040 0.3051 0.2970 0.2977 11,056,851 -0.01(-2.09%)
Sep 14, 2009 0.3044 0.3054 0.2991 0.3040 6,572,607 +0.00(+0.00%)
Sep 11, 2009 0.3083 0.3104 0.2991 0.3040 10,800,739 +0.00(+1.17%)
Sep 10, 2009 0.2998 0.3051 0.2963 0.3005 9,957,750 -0.00(-0.12%)
Sep 09, 2009 0.3051 0.3100 0.3009 0.3009 6,512,726 -0.01(-1.84%)
Sep 08, 2009 0.3139 0.3174 0.3001 0.3065 8,793,181 -0.00(-1.47%)
Sep 04, 2009 0.3068 0.3135 0.2970 0.3111 9,999,939 +0.01(+4.26%)
Sep 03, 2009 0.2892 0.2987 0.2860 0.2984 12,122,270 +0.02(+5.88%)
Sep 02, 2009 0.2903 0.2910 0.2716 0.2818 24,687,894 -0.01(-2.80%)
Sep 01, 2009 0.3016 0.3051 0.2899 0.2899 14,117,863 -0.01(-3.63%)
Aug 31, 2009 0.3061 0.3104 0.2991 0.3009 10,381,201 -0.01(-3.07%)
Aug 28, 2009 0.3199 0.3199 0.3079 0.3104 6,427,951 -0.00(-1.12%)
Aug 27, 2009 0.3128 0.3167 0.3051 0.3139 10,447,745 -0.00(-0.34%)
Aug 26, 2009 0.3192 0.3192 0.3104 0.3150 10,238,075 -0.00(-1.22%)
Aug 25, 2009 0.3217 0.3270 0.3181 0.3188 10,525,716 -0.00(-1.20%)
Aug 24, 2009 0.3333 0.3333 0.3202 0.3227 10,664,362 -0.01(-1.72%)
Aug 21, 2009 0.3312 0.3312 0.3220 0.3284 9,391,060 +0.00(+0.76%)
Aug 20, 2009 0.3298 0.3319 0.3231 0.3259 16,504,245 +0.10(+46.67%)
Aug 19, 2009 0.2257 0.2264 0.2208 0.2222 30,558,506 -0.00(-0.21%)
Aug 18, 2009 0.2192 0.2241 0.2185 0.2227 19,606,450 +0.01(+4.16%)
Aug 17, 2009 0.2175 0.2182 0.2119 0.2138 13,929,390 -0.01(-2.97%)
Aug 14, 2009 0.2180 0.2213 0.2166 0.2203 5,943,591 +0.00(+0.64%)
Aug 13, 2009 0.2224 0.2236 0.2180 0.2189 10,157,039 -0.00(-1.27%)
Aug 12, 2009 0.2215 0.2241 0.2164 0.2217 14,562,198 +0.00(+0.53%)
Aug 11, 2009 0.2271 0.2271 0.2199 0.2206 15,014,582 -0.01(-3.38%)
Aug 10, 2009 0.2257 0.2287 0.2245 0.2283 7,380,738 +0.00(+1.46%)
Aug 07, 2009 0.2250 0.2285 0.2215 0.2250 10,001,755 +0.00(+1.69%)
Aug 06, 2009 0.2302 0.2302 0.2210 0.2213 20,277,224 -0.01(-2.97%)
Aug 05, 2009 0.2257 0.2287 0.2245 0.2280 13,102,818 +0.00(+1.04%)
Aug 04, 2009 0.2269 0.2278 0.2245 0.2257 10,689,160 -0.00(-1.43%)
Aug 03, 2009 0.2287 0.2292 0.2245 0.2290 14,271,852 +0.00(+1.14%)
Jul 31, 2009 0.2231 0.2278 0.2231 0.2264 8,175,371 +0.00(+1.15%)
Jul 30, 2009 0.2243 0.2290 0.2229 0.2238 10,004,406 -0.00(-0.42%)
Jul 29, 2009 0.2257 0.2283 0.2220 0.2248 8,022,268 -0.00(-1.33%)
Jul 28, 2009 0.2280 0.2292 0.2210 0.2278 17,712,344 -0.00(-0.41%)
Jul 27, 2009 0.2264 0.2292 0.2252 0.2287 17,982,808 +0.00(+0.82%)
Jul 24, 2009 0.2280 0.2290 0.2234 0.2269 24,891,066 +0.01(+2.43%)
Jul 23, 2009 0.2248 0.2269 0.2201 0.2215 14,109,215 -0.00(-0.84%)
Jul 22, 2009 0.2229 0.2245 0.2194 0.2234 11,802,272 -0.00(-0.31%)
Jul 21, 2009 0.2222 0.2278 0.2210 0.2241 38,146,220 +0.01(+4.24%)
Jul 20, 2009 0.2199 0.2220 0.2117 0.2149 13,611,425 -0.00(-2.03%)
Jul 17, 2009 0.2096 0.2206 0.2096 0.2194 12,549,533 +0.01(+4.34%)
Jul 16, 2009 0.2157 0.2157 0.2084 0.2103 13,180,033 -0.01(-3.02%)
Jul 15, 2009 0.2128 0.2173 0.2105 0.2168 17,121,392 +0.01(+4.75%)
Jul 14, 2009 0.2133 0.2133 0.2058 0.2070 7,491,771 -0.00(-1.67%)
Jul 13, 2009 0.2093 0.2124 0.2084 0.2105 5,189,788 +0.00(+0.67%)
Jul 10, 2009 0.2089 0.2103 0.1958 0.2091 15,951,460 -0.00(-0.11%)
Jul 09, 2009 0.2103 0.2147 0.2065 0.2093 8,822,161 -0.00(-0.22%)
Jul 08, 2009 0.2149 0.2159 0.2061 0.2098 18,734,644 -0.00(-0.33%)
Jul 07, 2009 0.2152 0.2173 0.2100 0.2105 12,126,308 -0.00(-2.07%)
Jul 06, 2009 0.2154 0.2196 0.2093 0.2149 12,607,722 -0.01(-2.85%)
Jul 02, 2009 0.2187 0.2245 0.2121 0.2213 13,583,848 -0.00(-0.32%)
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.