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 29, 2017 12.09 12.09 11.72 11.79 126,433 -0.22(-1.82%)
Sep 28, 2017 12.01 12.01 11.87 12.01 103,221 +0.00(+0.00%)
Sep 27, 2017 11.87 12.01 11.65 12.01 146,127 +0.00(+0.00%)
Sep 26, 2017 12.01 12.01 11.65 12.01 86,695 +0.07(+0.61%)
Sep 25, 2017 11.94 12.01 11.72 11.94 94,400 +0.00(+0.00%)
Sep 22, 2017 11.87 11.94 11.72 11.94 123,264 +0.07(+0.61%)
Sep 21, 2017 11.79 11.94 11.72 11.87 216,438 -0.07(-0.61%)
Sep 20, 2017 11.79 11.94 11.58 11.94 188,866 +0.15(+1.23%)
Sep 19, 2017 11.65 11.79 11.28 11.79 180,220 +0.07(+0.62%)
Sep 18, 2017 11.58 11.90 11.43 11.72 191,235 +0.22(+1.90%)
Sep 15, 2017 10.70 11.58 10.56 11.50 539,340 +1.02(+9.72%)
Sep 14, 2017 10.48 10.48 10.34 10.48 54,392 +0.15(+1.41%)
Sep 13, 2017 10.41 10.56 10.23 10.34 89,624 -0.07(-0.70%)
Sep 12, 2017 10.27 10.56 10.15 10.41 120,034 +0.07(+0.70%)
Sep 11, 2017 10.27 10.48 9.974 10.34 122,784 +0.15(+1.43%)
Sep 08, 2017 10.41 10.41 9.974 10.19 95,678 -0.22(-2.10%)
Sep 07, 2017 10.27 10.41 10.19 10.41 83,686 +0.22(+2.14%)
Sep 06, 2017 10.19 10.19 9.974 10.19 124,398 +0.00(+0.00%)
Sep 05, 2017 10.27 10.41 10.12 10.19 126,941 -0.07(-0.71%)
Sep 01, 2017 10.27 10.41 10.12 10.27 134,350 +0.00(+0.00%)
Aug 31, 2017 10.27 10.63 10.19 10.27 151,337 +0.07(+0.71%)
Aug 30, 2017 10.41 10.56 10.12 10.19 169,140 -0.22(-2.10%)
Aug 29, 2017 10.56 10.85 10.19 10.41 192,593 -0.29(-2.72%)
Aug 28, 2017 11.07 11.28 10.63 10.70 108,851 -0.36(-3.29%)
Aug 25, 2017 10.70 11.14 10.63 11.07 140,232 +0.29(+2.70%)
Aug 24, 2017 10.78 11.21 10.56 10.78 144,037 -0.07(-0.67%)
Aug 23, 2017 10.48 11.28 10.27 10.85 141,640 +0.29(+2.76%)
Aug 22, 2017 10.34 10.56 10.05 10.56 138,517 +0.44(+4.32%)
Aug 21, 2017 10.63 10.85 9.974 10.12 210,829 -0.44(-4.14%)
Aug 18, 2017 10.56 11.07 10.48 10.56 251,579 -0.07(-0.68%)
Aug 17, 2017 10.78 10.99 10.56 10.63 278,236 -0.15(-1.35%)
Aug 16, 2017 11.21 11.28 10.70 10.78 236,550 -0.51(-4.52%)
Aug 15, 2017 11.43 11.50 11.14 11.28 155,216 -0.07(-0.64%)
Aug 14, 2017 11.28 12.67 10.92 11.36 387,272 +0.22(+1.96%)
Aug 11, 2017 11.36 11.50 11.14 11.14 243,677 -0.22(-1.92%)
Aug 10, 2017 11.58 11.79 11.36 11.36 220,954 -0.07(-0.64%)
Aug 09, 2017 11.86 11.86 11.43 11.43 223,396 -0.36(-3.03%)
Aug 08, 2017 11.93 12.04 11.79 11.79 190,845 -0.14(-1.20%)
Aug 07, 2017 12.43 12.43 11.93 11.93 129,168 -0.29(-2.34%)
Aug 04, 2017 12.36 12.00 12.22 149,142 +0.29(+2.39%)
Aug 03, 2017 12.43 12.43 11.86 11.93 311,525 -0.29(-2.34%)
Aug 02, 2017 12.36 12.50 12.22 12.22 193,553 -0.21(-1.72%)
Aug 01, 2017 12.86 12.86 12.43 12.43 84,355 -0.43(-3.33%)
Jul 31, 2017 12.79 13.07 12.50 12.86 203,632 +0.21(+1.69%)
Jul 28, 2017 12.57 12.79 12.57 12.64 148,423 +0.07(+0.57%)
Jul 27, 2017 12.64 12.72 12.50 12.57 175,444 +0.14(+1.15%)
Jul 26, 2017 12.50 12.57 12.29 12.43 107,129 -0.07(-0.57%)
Jul 25, 2017 12.57 12.64 12.43 12.50 91,233 +0.07(+0.57%)
Jul 24, 2017 12.22 12.50 12.14 12.43 87,723 +0.14(+1.16%)
Jul 21, 2017 12.64 12.79 12.14 12.29 218,192 -0.21(-1.71%)
Jul 20, 2017 12.72 12.79 12.29 12.50 92,941 -0.07(-0.57%)
Jul 19, 2017 12.14 12.86 12.14 12.57 200,963 +0.50(+4.14%)
Jul 18, 2017 12.14 12.36 11.86 12.07 200,068 +0.14(+1.20%)
Jul 17, 2017 12.29 12.50 11.93 11.93 186,318 -0.36(-2.91%)
Jul 14, 2017 12.29 12.50 12.22 12.29 89,677 -0.07(-0.58%)
Jul 13, 2017 12.22 12.57 12.22 12.36 83,575 +0.14(+1.17%)
Jul 12, 2017 12.50 12.79 12.22 12.22 146,746 -0.14(-1.16%)
Jul 11, 2017 12.36 12.50 12.29 12.36 117,240 +0.00(+0.00%)
Jul 10, 2017 12.36 12.57 12.29 12.36 84,069 -0.07(-0.58%)
Jul 07, 2017 12.79 12.86 12.43 12.43 118,203 -0.29(-2.25%)
Jul 06, 2017 13.29 13.36 12.72 12.72 96,203 -0.50(-3.78%)
Jul 05, 2017 13.43 13.50 12.93 13.22 106,964 -0.29(-2.12%)
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.