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 (%)
Sep 28, 2012 21.50 22.47 21.33 21.38 195,356 -0.23(-1.06%)
Sep 27, 2012 21.55 21.84 21.38 21.61 156,019 +0.06(+0.27%)
Sep 26, 2012 21.84 21.95 21.21 21.55 189,566 -0.34(-1.57%)
Sep 25, 2012 22.58 22.93 21.84 21.90 183,390 -0.69(-3.04%)
Sep 24, 2012 22.87 23.04 22.58 22.58 122,079 -0.34(-1.50%)
Sep 21, 2012 23.73 23.78 22.93 22.93 129,486 -0.57(-2.43%)
Sep 20, 2012 23.61 23.93 23.44 23.50 107,090 -0.57(-2.38%)
Sep 19, 2012 23.84 24.30 23.84 24.07 115,656 +0.34(+1.45%)
Sep 18, 2012 24.07 24.24 23.73 23.73 66,016 -0.57(-2.35%)
Sep 17, 2012 24.30 24.70 24.07 24.30 100,073 -0.06(-0.23%)
Sep 14, 2012 23.56 24.41 23.56 24.36 142,154 +0.91(+3.90%)
Sep 13, 2012 23.61 23.84 23.33 23.44 141,065 -0.11(-0.49%)
Sep 12, 2012 23.56 23.73 23.33 23.56 75,488 +0.23(+0.98%)
Sep 11, 2012 23.16 23.44 23.10 23.33 61,734 +0.11(+0.49%)
Sep 10, 2012 23.50 23.67 23.16 23.21 92,831 -0.34(-1.46%)
Sep 07, 2012 23.27 23.73 23.04 23.56 123,692 +0.57(+2.49%)
Sep 06, 2012 22.87 23.16 22.76 22.98 106,863 +0.34(+1.52%)
Sep 05, 2012 22.76 22.93 22.64 22.64 66,942 -0.11(-0.50%)
Sep 04, 2012 22.70 23.04 22.47 22.76 89,435 -0.06(-0.25%)
Aug 31, 2012 22.98 23.04 22.58 22.81 87,768 +0.00(+0.00%)
Aug 30, 2012 22.98 23.10 22.70 22.81 89,595 -0.29(-1.24%)
Aug 29, 2012 23.27 23.38 22.98 23.10 64,654 +0.17(+0.75%)
Aug 27, 2012 23.27 23.33 22.76 22.93 116,364 -0.23(-0.99%)
Aug 24, 2012 23.21 23.38 22.93 23.16 52,453 -0.17(-0.74%)
Aug 23, 2012 23.04 23.38 22.93 23.33 79,760 +0.29(+1.24%)
Aug 22, 2012 23.33 23.44 22.93 23.04 117,391 -0.23(-0.98%)
Aug 21, 2012 24.07 24.30 23.07 23.27 159,383 -0.74(-3.10%)
Aug 20, 2012 24.47 24.76 23.90 24.01 111,044 -0.46(-1.87%)
Aug 17, 2012 25.04 25.04 24.18 24.47 91,072 +0.11(+0.47%)
Aug 16, 2012 24.93 24.93 24.13 24.36 121,997 -0.23(-0.93%)
Aug 15, 2012 24.36 24.81 24.03 24.59 185,049 +0.28(+1.15%)
Aug 14, 2012 23.25 24.42 23.02 24.31 190,008 +1.28(+5.57%)
Aug 13, 2012 22.86 23.02 22.41 23.02 146,298 +0.22(+0.98%)
Aug 10, 2012 22.63 23.02 22.52 22.80 72,269 -0.22(-0.97%)
Aug 09, 2012 23.80 23.80 22.91 23.02 188,753 -0.95(-3.95%)
Aug 08, 2012 24.03 24.19 23.36 23.97 89,274 -0.06(-0.23%)
Aug 07, 2012 23.69 24.25 23.64 24.03 129,439 +0.50(+2.13%)
Aug 06, 2012 22.75 23.69 22.52 23.53 125,967 +0.84(+3.69%)
Aug 03, 2012 21.91 22.75 21.80 22.69 100,160 +1.06(+4.90%)
Aug 02, 2012 21.18 21.74 21.18 21.63 73,486 +0.45(+2.11%)
Aug 01, 2012 21.74 21.96 21.18 21.18 77,502 -0.50(-2.31%)
Jul 31, 2012 21.52 21.99 21.52 21.69 87,198 +0.06(+0.26%)
Jul 30, 2012 22.13 22.30 21.52 21.63 90,365 -0.39(-1.77%)
Jul 27, 2012 21.46 22.08 21.30 22.02 98,648 +0.72(+3.40%)
Jul 26, 2012 21.63 21.63 21.02 21.30 114,594 +0.00(+0.00%)
Jul 25, 2012 21.85 22.02 20.96 21.30 188,618 -0.84(-3.78%)
Jul 24, 2012 22.86 22.91 22.08 22.13 140,384 -0.56(-2.46%)
Jul 23, 2012 22.69 22.97 22.41 22.69 77,424 -0.39(-1.69%)
Jul 20, 2012 22.75 23.19 22.41 23.08 104,973 +0.39(+1.72%)
Jul 19, 2012 22.47 23.02 22.30 22.69 248,524 +0.28(+1.24%)
Jul 18, 2012 22.30 22.86 22.24 22.41 100,674 +0.17(+0.75%)
Jul 17, 2012 22.58 22.69 22.08 22.24 122,814 -0.22(-0.99%)
Jul 16, 2012 23.02 23.02 22.47 22.47 73,145 -0.67(-2.89%)
Jul 13, 2012 22.86 23.58 22.86 23.14 54,725 +0.33(+1.47%)
Jul 12, 2012 23.02 23.08 22.47 22.80 127,071 -0.33(-1.45%)
Jul 11, 2012 23.41 23.58 23.02 23.14 67,143 -0.28(-1.19%)
Jul 10, 2012 23.58 23.97 23.02 23.41 85,926 -0.06(-0.24%)
Jul 09, 2012 23.69 23.97 23.14 23.47 136,299 -0.50(-2.09%)
Jul 06, 2012 24.14 24.92 23.80 23.97 171,768 -0.50(-2.05%)
Jul 05, 2012 24.53 24.59 24.08 24.47 91,037 -0.11(-0.45%)
Jul 03, 2012 24.47 25.20 24.31 24.59 78,825 +0.00(+0.00%)
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.