Indicators

Teekay Tankers Ltd (NY: TNK )

70.62 +1.04 (+1.49%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	38.58	40.17	38.13	38.79	34,981	+0.86(+2.26%)
Mar 30, 2009	39.76	39.76	36.99	37.93	52,087	-3.47(-8.37%)
Mar 26, 2009	41.19	41.56	40.05	41.40	48,889	+1.47(+3.68%)
Mar 25, 2009	40.46	41.88	37.40	39.93	31,322	+0.94(+2.41%)
Mar 24, 2009	42.01	42.50	38.83	38.99	28,104	-3.51(-8.25%)
Mar 23, 2009	38.87	42.50	38.79	42.50	39,890	+4.45(+11.68%)
Mar 20, 2009	41.03	42.58	37.72	38.05	37,729	-3.83(-9.15%)
Mar 19, 2009	41.76	43.84	41.76	41.88	36,718	+0.16(+0.39%)
Mar 18, 2009	39.03	42.09	38.05	41.72	27,176	+2.41(+6.12%)
Mar 17, 2009	37.72	39.48	36.87	39.32	56,636	+2.16(+5.82%)
Mar 16, 2009	39.97	39.97	36.83	37.15	38,160	-1.31(-3.39%)
Mar 13, 2009	38.70	40.25	38.13	38.46	0	+0.49(+1.29%)
Mar 12, 2009	37.72	37.97	35.93	37.97	80,658	+0.04(+0.11%)
Mar 11, 2009	37.40	39.15	36.54	37.93	55,124	+1.22(+3.33%)
Mar 10, 2009	32.30	37.52	32.30	36.71	61,976	+5.59(+17.96%)
Mar 09, 2009	32.63	33.40	30.95	31.12	88,467	-2.69(-7.96%)
Mar 06, 2009	34.26	35.73	32.87	33.81	0	-0.86(-2.47%)
Mar 05, 2009	38.95	39.40	34.50	34.67	46,679	-5.75(-14.23%)
Mar 04, 2009	42.09	43.64	39.85	40.42	56,163	-3.30(-7.56%)

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.