Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.66 +0.53 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 49.59 50.81 48.02 49.50 0 +0.42(+0.86%)
Jan 29, 2009 50.85 50.94 48.53 49.08 16,293 -1.86(-3.65%)
Jan 28, 2009 48.40 51.27 48.06 50.94 30,569 +3.38(+7.10%)
Jan 27, 2009 47.56 48.19 47.05 47.56 19,834 +0.51(+1.08%)
Jan 26, 2009 46.04 48.32 46.00 47.05 23,726 +0.63(+1.36%)
Jan 23, 2009 45.75 48.49 45.41 46.42 27,875 -0.21(-0.45%)
Jan 22, 2009 48.49 48.49 46.17 46.63 19,944 -1.90(-3.91%)
Jan 21, 2009 45.83 49.25 45.70 48.53 30,121 +3.12(+6.88%)
Jan 20, 2009 51.27 51.27 44.52 45.41 52,335 -5.23(-10.33%)
Jan 16, 2009 49.97 50.85 47.35 50.64 15,429 +1.01(+2.04%)
Jan 15, 2009 50.09 50.56 47.01 49.63 35,767 -0.68(-1.34%)
Jan 14, 2009 53.76 53.76 49.84 50.30 19,488 -3.17(-5.92%)
Jan 13, 2009 50.64 54.57 50.43 53.47 23,022 +3.17(+6.29%)
Jan 12, 2009 56.59 56.59 50.05 50.30 46,486 -6.29(-11.11%)
Jan 09, 2009 56.97 58.03 55.79 56.59 30,631 +0.42(+0.75%)
Jan 08, 2009 54.86 56.25 51.95 56.17 53,303 +1.18(+2.15%)
Jan 07, 2009 60.18 60.18 54.02 54.99 74,889 -5.40(-8.94%)
Jan 06, 2009 59.50 61.40 58.62 60.39 61,161 +1.43(+2.43%)
Jan 05, 2009 54.44 59.04 53.68 58.96 33,619 +4.94(+9.14%)
Jan 02, 2009 53.38 56.38 50.64 54.02 0 +0.42(+0.79%)
Jan 01, 2009 50.64 54.36 49.16 53.60 0 +0.00(+0.00%)
Dec 31, 2008 50.64 54.36 49.16 53.60 58,376 +2.49(+4.87%)
Dec 30, 2008 47.10 51.11 45.32 51.11 37,931 +4.26(+9.10%)
Dec 29, 2008 47.60 47.65 44.10 46.84 21,171 -0.04(-0.09%)
Dec 26, 2008 43.13 47.14 43.05 46.89 21,670 +4.52(+10.66%)
Dec 24, 2008 43.26 43.26 40.18 42.37 18,220 -0.51(-1.18%)
Dec 23, 2008 43.85 45.37 42.29 42.88 32,571 -0.97(-2.21%)
Dec 22, 2008 46.97 46.97 37.47 43.85 127,880 -3.25(-6.90%)
Dec 19, 2008 51.23 52.46 44.94 47.10 76,490 -0.59(-1.24%)
Dec 18, 2008 53.68 53.89 47.31 47.69 38,478 -6.25(-11.58%)
Dec 17, 2008 48.53 53.93 46.63 53.93 54,513 +4.56(+9.23%)
Dec 16, 2008 45.16 49.59 43.93 49.38 47,710 +6.79(+15.96%)
Dec 15, 2008 44.06 46.84 42.20 42.58 41,823 -1.35(-3.07%)
Dec 12, 2008 41.74 44.10 40.47 43.93 65,713 +1.56(+3.69%)
Dec 11, 2008 42.50 44.23 39.71 42.37 58,691 -1.73(-3.92%)
Dec 10, 2008 40.77 44.31 40.77 44.10 52,211 +3.97(+9.88%)
Dec 09, 2008 38.49 43.68 38.49 40.13 54,048 +1.65(+4.28%)
Dec 08, 2008 37.90 40.05 36.93 38.49 56,071 +1.65(+4.47%)
Dec 05, 2008 34.06 36.84 31.69 36.84 33,540 +2.32(+6.72%)
Dec 04, 2008 32.62 34.90 32.07 34.52 64,903 +0.80(+2.38%)
Dec 03, 2008 32.83 35.11 32.28 33.72 39,038 -2.24(-6.22%)
Dec 02, 2008 34.90 36.93 32.92 35.96 43,209 +2.07(+6.10%)
Dec 01, 2008 39.46 39.46 32.71 33.89 59,347 -12.20(-26.47%)
Nov 28, 2008 38.99 46.08 37.01 46.08 79,689 +9.12(+24.66%)
Nov 26, 2008 33.97 37.90 33.97 36.97 110,172 +3.25(+9.64%)
Nov 25, 2008 38.95 38.95 31.69 33.72 86,784 +2.07(+6.53%)
Nov 24, 2008 26.33 32.66 26.33 31.65 25,715 +5.40(+20.58%)
Nov 21, 2008 27.47 28.23 20.34 26.25 135,365 -0.68(-2.51%)
Nov 20, 2008 32.92 33.21 26.38 26.92 38,887 -6.33(-19.04%)
Nov 19, 2008 36.29 36.88 33.25 33.25 30,581 -3.17(-8.69%)
Nov 18, 2008 36.46 37.56 35.87 36.42 31,096 -0.04(-0.12%)
Nov 17, 2008 36.93 37.60 34.90 36.46 46,692 -0.04(-0.12%)
Nov 14, 2008 41.36 42.71 36.50 36.50 27,341 -6.96(-16.02%)
Nov 13, 2008 38.57 43.47 35.66 43.47 45,422 +5.02(+13.06%)
Nov 12, 2008 40.64 40.64 37.77 38.45 40,647 -2.66(-6.47%)
Nov 11, 2008 46.42 47.05 39.67 41.10 57,117 -6.84(-14.26%)
Nov 10, 2008 46.42 54.82 44.86 47.94 48,752 +2.74(+6.07%)
Nov 07, 2008 40.01 45.83 37.73 45.20 54,295 +8.61(+23.53%)
Nov 06, 2008 45.83 45.83 36.00 36.59 57,601 -8.82(-19.42%)
Nov 05, 2008 48.91 49.54 44.86 45.41 32,998 -4.18(-8.43%)
Nov 04, 2008 56.21 56.21 47.35 49.59 51,653 -2.53(-4.86%)
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.