Teekay Tankers Ltd (NY: TNK )

10.38 USD +0.15 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 3.760 4.088 3.710 3.730 635,284 -0.02(-0.53%)
Sep 29, 2014 3.690 3.760 3.670 3.750 389,854 +0.01(+0.27%)
Sep 26, 2014 3.640 3.760 3.635 3.740 357,297 +0.10(+2.75%)
Sep 25, 2014 3.750 3.760 3.550 3.640 611,232 -0.10(-2.67%)
Sep 24, 2014 3.850 3.860 3.550 3.740 551,051 -0.12(-3.11%)
Sep 23, 2014 3.920 4.007 3.850 3.860 376,555 -0.05(-1.28%)
Sep 22, 2014 4.100 4.100 3.900 3.910 481,612 -0.21(-5.10%)
Sep 19, 2014 4.100 4.265 4.090 4.120 777,526 +0.02(+0.49%)
Sep 18, 2014 4.220 4.250 4.050 4.100 311,521 -0.12(-2.84%)
Sep 17, 2014 4.240 4.300 4.170 4.220 427,745 +0.00(+0.00%)
Sep 16, 2014 3.930 4.300 3.930 4.220 740,042 +0.37(+9.61%)
Sep 15, 2014 3.970 4.040 3.830 3.850 564,217 -0.14(-3.51%)
Sep 12, 2014 4.150 4.160 3.990 3.990 241,706 -0.16(-3.86%)
Sep 11, 2014 4.170 4.238 4.140 4.150 214,521 -0.07(-1.66%)
Sep 10, 2014 4.150 4.240 4.100 4.220 290,531 +0.06(+1.44%)
Sep 09, 2014 4.150 4.230 4.090 4.160 255,291 -0.01(-0.24%)
Sep 08, 2014 4.190 4.230 4.130 4.170 211,311 -0.02(-0.48%)
Sep 05, 2014 4.090 4.200 4.050 4.190 168,577 +0.06(+1.45%)
Sep 04, 2014 4.230 4.250 4.090 4.130 221,569 -0.08(-1.90%)
Sep 03, 2014 4.400 4.440 4.200 4.210 325,553 -0.18(-4.10%)
Sep 02, 2014 4.260 4.440 4.250 4.390 473,622 +0.13(+3.05%)
Aug 29, 2014 4.220 4.260 4.260 4.260 184,100 +0.03(+0.71%)
Aug 28, 2014 4.200 4.280 4.110 4.230 262,169 +0.01(+0.24%)
Aug 27, 2014 4.270 4.310 4.190 4.220 217,613 -0.07(-1.63%)
Aug 26, 2014 4.190 4.400 4.130 4.290 393,785 +0.12(+2.88%)
Aug 25, 2014 4.240 4.280 4.100 4.170 173,751 -0.06(-1.42%)
Aug 22, 2014 4.220 4.250 4.170 4.230 138,935 -0.02(-0.47%)
Aug 21, 2014 4.260 4.310 4.160 4.250 243,478 -0.01(-0.23%)
Aug 20, 2014 4.310 4.310 4.250 4.260 178,303 -0.09(-2.07%)
Aug 19, 2014 4.360 4.420 4.270 4.350 427,668 -0.03(-0.68%)
Aug 18, 2014 4.250 4.380 4.220 4.380 535,159 +0.16(+3.79%)
Aug 15, 2014 4.310 4.310 4.110 4.220 423,771 -0.07(-1.63%)
Aug 14, 2014 4.230 4.380 4.230 4.290 499,068 +0.07(+1.66%)
Aug 13, 2014 4.150 4.250 4.150 4.220 357,441 +0.08(+1.93%)
Aug 12, 2014 4.180 4.200 4.100 4.140 265,098 -0.07(-1.66%)
Aug 11, 2014 4.080 4.290 4.080 4.210 465,698 +0.13(+3.19%)
Aug 08, 2014 3.980 4.080 3.970 4.080 334,465 +0.09(+2.26%)
Aug 07, 2014 4.020 4.190 3.960 3.990 468,751 -0.05(-1.24%)
Aug 06, 2014 3.960 4.090 3.910 4.040 331,618 +0.02(+0.50%)
Aug 05, 2014 4.040 4.070 3.980 4.020 247,292 -0.04(-0.99%)
Aug 04, 2014 4.030 4.090 4.010 4.060 360,711 +0.03(+0.74%)
Aug 01, 2014 3.980 4.030 3.950 4.030 351,680 +0.05(+1.26%)
Jul 31, 2014 4.000 4.010 3.900 3.980 431,977 -0.06(-1.49%)
Jul 30, 2014 4.080 4.130 4.030 4.040 262,355 -0.04(-0.98%)
Jul 29, 2014 4.060 4.110 3.970 4.080 204,694 +0.02(+0.49%)
Jul 28, 2014 4.100 4.140 3.940 4.060 351,525 -0.05(-1.22%)
Jul 25, 2014 4.140 4.190 4.080 4.110 272,718 -0.06(-1.44%)
Jul 24, 2014 4.340 4.340 4.150 4.170 297,934 -0.16(-3.70%)
Jul 23, 2014 4.200 4.350 4.170 4.330 524,558 +0.14(+3.34%)
Jul 22, 2014 4.090 4.260 4.090 4.190 580,693 +0.10(+2.44%)
Jul 21, 2014 4.090 4.100 3.990 4.090 265,111 +0.00(+0.00%)
Jul 18, 2014 3.890 4.120 3.870 4.090 359,593 +0.15(+3.81%)
Jul 17, 2014 4.050 4.060 3.885 3.940 346,250 -0.12(-2.96%)
Jul 16, 2014 4.090 4.150 4.030 4.060 373,739 -0.04(-0.98%)
Jul 15, 2014 4.170 4.200 4.060 4.100 227,831 -0.06(-1.44%)
Jul 14, 2014 4.090 4.180 4.060 4.160 412,444 +0.10(+2.46%)
Jul 11, 2014 3.910 4.110 3.910 4.060 327,257 +0.12(+3.05%)
Jul 10, 2014 3.900 3.980 3.880 3.940 246,356 -0.05(-1.25%)
Jul 09, 2014 4.000 4.060 3.970 3.990 203,181 -0.01(-0.25%)
Jul 08, 2014 4.020 4.050 3.910 4.000 394,288 -0.03(-0.74%)
Jul 07, 2014 4.080 4.140 4.000 4.030 340,144 -0.10(-2.42%)
Jul 03, 2014 4.180 4.130 4.130 4.130 178,300 -0.07(-1.67%)
Jul 02, 2014 4.240 4.290 4.200 4.200 292,627 -0.07(-1.64%)
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.