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 27, 2013 16.21 16.21 15.80 15.92 52,527 -0.48(-2.91%)
Sep 26, 2013 16.27 16.51 16.15 16.39 60,910 +0.12(+0.73%)
Sep 25, 2013 16.33 16.81 16.15 16.27 94,418 -0.06(-0.37%)
Sep 24, 2013 16.57 16.75 16.21 16.33 66,705 -0.30(-1.79%)
Sep 23, 2013 16.87 17.05 16.21 16.63 61,457 -0.18(-1.06%)
Sep 20, 2013 17.70 17.70 16.27 16.81 136,166 -0.48(-2.76%)
Sep 19, 2013 16.69 17.70 16.15 17.29 243,838 +0.54(+3.20%)
Sep 18, 2013 16.57 16.93 16.27 16.75 83,261 +0.24(+1.44%)
Sep 17, 2013 16.15 16.57 16.04 16.51 62,416 +0.36(+2.21%)
Sep 16, 2013 16.09 16.21 15.92 16.15 33,323 +0.06(+0.37%)
Sep 13, 2013 16.04 16.42 15.98 16.09 50,437 +0.06(+0.37%)
Sep 12, 2013 16.15 16.45 15.92 16.04 24,339 +0.00(+0.00%)
Sep 11, 2013 15.98 16.45 15.80 16.04 48,575 -0.06(-0.37%)
Sep 10, 2013 16.27 16.45 15.86 16.09 40,312 -0.12(-0.74%)
Sep 09, 2013 16.09 16.63 15.86 16.21 65,010 +0.30(+1.87%)
Sep 06, 2013 15.92 16.63 15.80 15.92 67,463 +0.24(+1.52%)
Sep 05, 2013 15.20 16.21 15.20 15.68 59,513 +0.48(+3.14%)
Sep 04, 2013 15.20 15.74 15.20 15.20 32,933 -0.06(-0.39%)
Sep 03, 2013 15.20 15.44 15.08 15.26 27,103 +0.30(+1.99%)
Aug 30, 2013 15.38 15.50 14.84 14.96 79,660 -0.60(-3.83%)
Aug 29, 2013 15.98 16.10 15.23 15.56 60,400 -0.42(-2.61%)
Aug 28, 2013 15.92 16.63 15.86 15.98 50,518 +0.00(+0.00%)
Aug 27, 2013 15.74 16.99 15.62 15.98 65,144 -0.12(-0.74%)
Aug 26, 2013 16.04 16.27 15.86 16.09 30,628 +0.00(+0.00%)
Aug 23, 2013 15.56 16.09 15.50 16.09 45,478 +0.48(+3.05%)
Aug 22, 2013 15.26 15.74 15.26 15.62 39,460 +0.36(+2.34%)
Aug 21, 2013 15.32 15.80 15.20 15.26 43,823 -0.24(-1.54%)
Aug 20, 2013 15.32 15.56 15.26 15.50 30,308 +0.12(+0.78%)
Aug 19, 2013 15.56 15.65 15.26 15.38 39,378 -0.24(-1.53%)
Aug 16, 2013 15.80 16.04 15.08 15.62 91,318 -0.18(-1.13%)
Aug 15, 2013 15.86 16.21 15.68 15.80 67,339 -0.36(-2.21%)
Aug 14, 2013 15.86 16.33 15.68 16.15 51,760 +0.18(+1.12%)
Aug 13, 2013 16.09 16.33 15.86 15.98 33,006 -0.24(-1.47%)
Aug 12, 2013 15.50 16.21 15.50 16.21 37,187 +0.42(+2.64%)
Aug 09, 2013 15.32 15.98 15.32 15.80 38,538 +0.18(+1.15%)
Aug 08, 2013 16.04 16.39 15.26 15.62 70,103 -0.36(-2.24%)
Aug 07, 2013 15.74 16.51 15.68 15.98 41,890 +0.06(+0.37%)
Aug 06, 2013 16.21 16.39 15.56 15.92 60,131 -0.36(-2.20%)
Aug 05, 2013 16.21 16.51 16.01 16.27 40,711 -0.12(-0.73%)
Aug 02, 2013 16.39 16.99 16.21 16.39 34,049 -0.18(-1.08%)
Aug 01, 2013 16.99 17.11 16.39 16.57 39,206 -0.24(-1.42%)
Jul 31, 2013 16.75 16.93 16.12 16.81 78,112 +0.12(+0.71%)
Jul 30, 2013 16.87 17.29 16.39 16.69 39,703 -0.18(-1.06%)
Jul 29, 2013 17.29 17.47 16.87 16.87 32,801 -0.66(-3.74%)
Jul 26, 2013 17.53 17.70 17.23 17.53 33,470 +0.00(+0.00%)
Jul 25, 2013 17.11 17.70 16.99 17.53 55,397 +0.30(+1.73%)
Jul 24, 2013 18.30 18.30 17.11 17.23 86,903 -0.83(-4.62%)
Jul 23, 2013 17.70 18.42 17.59 18.06 110,204 +0.54(+3.06%)
Jul 22, 2013 17.11 17.64 17.11 17.53 50,102 +0.42(+2.44%)
Jul 19, 2013 16.93 17.29 16.81 17.11 47,357 +0.24(+1.41%)
Jul 18, 2013 16.69 17.29 16.69 16.87 53,562 +0.24(+1.43%)
Jul 17, 2013 16.63 16.81 16.27 16.63 38,465 +0.00(+0.00%)
Jul 16, 2013 16.69 16.69 16.45 16.63 28,441 -0.06(-0.35%)
Jul 15, 2013 16.87 17.04 16.40 16.69 80,790 -0.77(-4.39%)
Jul 12, 2013 17.16 17.52 17.04 17.46 25,862 +0.12(+0.68%)
Jul 11, 2013 17.69 17.69 17.10 17.34 53,123 -0.24(-1.34%)
Jul 10, 2013 17.28 17.63 16.81 17.58 60,288 +0.29(+1.71%)
Jul 09, 2013 16.22 17.34 16.22 17.28 83,498 +1.06(+6.55%)
Jul 08, 2013 15.92 16.22 15.81 16.22 60,561 +0.47(+3.00%)
Jul 05, 2013 16.22 16.28 15.51 15.75 46,919 -0.18(-1.11%)
Jul 03, 2013 15.33 15.98 15.33 15.92 32,336 +0.24(+1.50%)
Jul 02, 2013 15.51 16.04 15.51 15.69 51,069 +0.06(+0.38%)
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.