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 30, 2015 42.29 43.69 42.23 43.69 245,000 +1.65(+3.92%)
Sep 29, 2015 42.74 43.43 41.76 42.04 174,306 -0.63(-1.48%)
Sep 28, 2015 42.86 43.56 41.91 42.67 331,277 -0.13(-0.30%)
Sep 25, 2015 43.69 44.07 42.42 42.80 259,375 -0.38(-0.88%)
Sep 24, 2015 43.12 43.94 42.48 43.18 286,905 -0.51(-1.16%)
Sep 23, 2015 43.94 44.32 42.80 43.69 267,554 -0.32(-0.72%)
Sep 22, 2015 43.12 44.57 42.74 44.00 241,713 +0.13(+0.29%)
Sep 21, 2015 44.32 45.21 43.59 43.88 257,339 -0.25(-0.57%)
Sep 18, 2015 43.24 44.95 42.48 44.13 409,759 +0.32(+0.72%)
Sep 17, 2015 42.42 44.32 42.10 43.81 455,032 +1.52(+3.59%)
Sep 16, 2015 41.15 42.96 41.03 42.29 268,667 +1.27(+3.09%)
Sep 15, 2015 40.59 41.41 40.40 41.03 172,279 +0.38(+0.93%)
Sep 14, 2015 40.77 41.28 39.57 40.65 150,090 -0.13(-0.31%)
Sep 11, 2015 40.65 41.47 40.27 40.77 168,304 -0.19(-0.46%)
Sep 10, 2015 41.03 41.15 39.86 40.96 174,495 -0.06(-0.15%)
Sep 09, 2015 40.96 41.53 40.40 41.03 391,886 +0.70(+1.73%)
Sep 08, 2015 40.65 41.47 39.70 40.33 255,145 +0.13(+0.31%)
Sep 04, 2015 38.88 40.21 40.21 40.21 556,565 +1.46(+3.76%)
Sep 03, 2015 38.56 39.38 37.80 38.75 345,196 +1.27(+3.38%)
Sep 02, 2015 36.41 37.55 36.09 37.48 227,706 +1.58(+4.41%)
Sep 01, 2015 36.47 37.20 35.65 35.90 318,986 -1.33(-3.57%)
Aug 31, 2015 38.05 38.62 37.23 37.23 349,795 -1.27(-3.29%)
Aug 28, 2015 38.56 39.13 37.86 38.50 189,656 -0.13(-0.33%)
Aug 27, 2015 38.24 39.32 37.67 38.62 278,408 +0.70(+1.84%)
Aug 26, 2015 38.05 38.88 36.22 37.93 323,877 +0.25(+0.67%)
Aug 25, 2015 36.60 38.75 36.18 37.67 330,475 +2.85(+8.18%)
Aug 24, 2015 36.47 37.10 30.90 34.82 361,332 -3.67(-9.54%)
Aug 21, 2015 37.23 40.46 37.23 38.50 284,167 -0.19(-0.49%)
Aug 20, 2015 39.70 39.83 37.74 38.69 344,788 -1.01(-2.55%)
Aug 19, 2015 41.85 41.85 39.19 39.70 322,332 -2.22(-5.29%)
Aug 18, 2015 43.50 44.19 41.79 41.91 340,380 -1.58(-3.64%)
Aug 17, 2015 42.80 44.38 42.67 43.50 194,341 +0.70(+1.63%)
Aug 14, 2015 43.31 43.50 42.10 42.80 150,875 -0.25(-0.59%)
Aug 13, 2015 41.60 43.37 41.60 43.05 208,515 +1.08(+2.56%)
Aug 12, 2015 42.93 42.99 40.65 41.98 317,205 -1.65(-3.77%)
Aug 11, 2015 44.26 44.38 42.67 43.62 203,712 -0.95(-2.13%)
Aug 10, 2015 45.46 46.16 44.19 44.57 272,844 -0.76(-1.68%)
Aug 07, 2015 45.59 45.97 44.95 45.33 279,770 -0.13(-0.28%)
Aug 06, 2015 43.12 46.66 43.12 45.46 483,844 +1.46(+3.31%)
Aug 05, 2015 44.38 44.45 43.24 44.00 354,773 +0.76(+1.76%)
Aug 04, 2015 44.32 45.08 42.74 43.24 217,359 -1.20(-2.71%)
Aug 03, 2015 45.08 45.33 43.81 44.45 160,715 -0.95(-2.09%)
Jul 31, 2015 45.78 46.06 44.89 45.40 134,727 -0.51(-1.10%)
Jul 30, 2015 46.03 46.22 45.14 45.90 148,131 -0.32(-0.68%)
Jul 29, 2015 44.76 47.06 44.76 46.22 240,612 +1.58(+3.55%)
Jul 28, 2015 47.49 47.55 43.62 44.64 393,988 -2.79(-5.87%)
Jul 27, 2015 47.17 48.31 46.73 47.42 224,782 +0.00(+0.00%)
Jul 24, 2015 47.17 47.61 45.71 47.42 233,097 +0.13(+0.27%)
Jul 23, 2015 49.20 49.58 47.23 47.30 280,227 -1.77(-3.61%)
Jul 22, 2015 48.18 49.89 47.39 49.07 251,522 +0.82(+1.71%)
Jul 21, 2015 46.28 48.94 46.16 48.25 362,699 +2.09(+4.53%)
Jul 20, 2015 48.50 48.63 45.87 46.16 306,752 -1.65(-3.44%)
Jul 17, 2015 46.85 48.28 46.60 47.80 335,408 +1.33(+2.86%)
Jul 16, 2015 45.59 46.54 44.83 46.47 432,420 +1.46(+3.23%)
Jul 15, 2015 43.24 45.46 43.13 45.02 361,456 +2.34(+5.49%)
Jul 14, 2015 43.05 43.62 42.17 42.67 226,437 -0.25(-0.59%)
Jul 13, 2015 43.37 44.12 42.80 42.93 159,790 +0.19(+0.44%)
Jul 10, 2015 42.74 43.12 42.36 42.74 112,851 +0.44(+1.04%)
Jul 09, 2015 42.55 42.83 41.92 42.30 134,110 +0.44(+1.05%)
Jul 08, 2015 41.73 42.83 41.16 41.85 244,728 -0.06(-0.15%)
Jul 07, 2015 43.87 43.87 39.84 41.92 439,416 -1.83(-4.18%)
Jul 06, 2015 44.94 45.01 42.99 43.75 243,476 -1.51(-3.34%)
Jul 02, 2015 43.75 45.26 45.26 45.26 224,955 +1.32(+3.01%)
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.