Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

70.62 +1.04 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.580 8.580 7.988 8.284 280,757 -0.44(-5.08%)
May 30, 2019 8.506 8.876 8.506 8.728 125,119 +0.00(+0.00%)
May 29, 2019 9.024 9.172 8.432 8.728 211,722 -0.37(-4.07%)
May 28, 2019 9.172 9.541 9.024 9.098 115,360 -0.22(-2.38%)
May 24, 2019 8.876 9.319 8.876 9.319 115,826 +0.30(+3.28%)
May 23, 2019 9.615 9.837 8.802 9.024 396,912 -0.96(-9.63%)
May 22, 2019 10.36 10.36 9.911 9.985 180,988 -0.30(-2.88%)
May 21, 2019 10.21 10.43 10.17 10.28 156,413 +0.00(+0.00%)
May 20, 2019 10.21 10.36 9.911 10.28 201,352 +0.22(+2.21%)
May 17, 2019 10.21 10.43 9.837 10.06 162,700 -0.30(-2.86%)
May 16, 2019 10.36 10.50 10.13 10.36 280,704 +0.00(+0.00%)
May 15, 2019 9.246 10.43 9.172 10.36 653,544 +1.11(+12.00%)
May 14, 2019 9.098 9.393 8.876 9.246 412,123 +0.37(+4.17%)
May 13, 2019 9.246 9.246 8.580 8.876 228,148 -0.37(-4.00%)
May 10, 2019 8.802 9.246 8.728 9.246 419,324 +0.59(+6.84%)
May 09, 2019 8.580 8.802 8.580 8.654 177,022 +0.00(+0.00%)
May 08, 2019 8.654 8.876 8.617 8.654 160,993 -0.07(-0.85%)
May 07, 2019 8.802 8.950 8.654 8.728 253,735 -0.15(-1.67%)
May 06, 2019 8.728 9.024 8.580 8.876 198,359 -0.15(-1.64%)
May 03, 2019 8.802 9.246 8.728 9.024 373,018 +0.30(+3.39%)
May 02, 2019 7.988 8.728 7.914 8.728 786,933 +0.74(+9.26%)
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.