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

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
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, 2018 8.456 8.684 8.303 8.456 129,061 +0.00(+0.00%)
May 30, 2018 7.770 8.456 7.694 8.456 238,578 +0.76(+9.90%)
May 29, 2018 7.542 7.694 7.465 7.694 97,252 +0.16(+2.10%)
May 25, 2018 7.535 7.535 7.535 0 -0.16(-2.06%)
May 24, 2018 7.770 7.770 7.466 7.694 95,002 -0.08(-0.98%)
May 23, 2018 7.542 7.770 7.397 7.770 205,412 +0.15(+2.00%)
May 22, 2018 7.484 7.922 7.359 7.618 230,147 +0.13(+1.69%)
May 21, 2018 7.999 8.018 7.317 7.491 555,383 -0.51(-6.34%)
May 18, 2018 8.456 8.456 7.922 7.999 310,237 -0.30(-3.67%)
May 17, 2018 8.532 8.760 8.303 8.303 312,988 -0.61(-6.84%)
May 16, 2018 8.684 8.913 8.608 8.913 189,766 +0.30(+3.54%)
May 15, 2018 8.760 8.913 8.608 8.608 82,807 -0.15(-1.74%)
May 14, 2018 8.989 9.065 8.684 8.760 201,735 -0.23(-2.54%)
May 11, 2018 9.065 9.065 8.913 8.989 68,895 +0.00(+0.00%)
May 10, 2018 8.989 9.065 8.913 8.989 68,944 +0.08(+0.85%)
May 09, 2018 8.913 9.065 8.760 8.913 108,470 +0.00(+0.00%)
May 08, 2018 8.913 8.989 8.684 8.913 62,644 +0.00(+0.00%)
May 07, 2018 8.913 9.065 8.837 8.913 64,919 +0.00(+0.00%)
May 04, 2018 8.684 8.989 8.684 8.913 79,896 +0.23(+2.63%)
May 03, 2018 8.684 8.837 8.532 8.684 66,464 +0.00(+0.00%)
May 02, 2018 8.684 8.684 8.532 8.684 55,666 +0.00(+0.00%)
May 01, 2018 8.760 8.837 8.608 8.684 51,961 -0.08(-0.87%)
Apr 30, 2018 8.837 8.989 8.760 8.760 52,773 -0.08(-0.86%)
Apr 27, 2018 8.989 9.065 8.770 8.837 21,862 -0.15(-1.69%)
Apr 26, 2018 8.760 9.065 8.760 8.989 222,364 +0.08(+0.85%)
Apr 25, 2018 8.608 8.913 8.532 8.913 84,370 +0.30(+3.54%)
Apr 24, 2018 9.294 9.294 8.532 8.608 127,295 -0.61(-6.61%)
Apr 23, 2018 9.065 9.294 8.989 9.217 81,587 +0.15(+1.68%)
Apr 20, 2018 8.913 9.141 8.837 9.065 71,966 +0.08(+0.85%)
Apr 19, 2018 8.913 9.217 8.837 8.989 104,068 +0.08(+0.85%)
Apr 18, 2018 8.989 9.141 8.608 8.913 182,019 +0.00(+0.00%)
Apr 17, 2018 8.608 8.913 8.608 8.913 138,332 +0.30(+3.54%)
Apr 16, 2018 8.837 8.837 8.608 8.608 117,868 -0.15(-1.74%)
Apr 13, 2018 8.913 8.989 8.684 8.760 133,776 -0.15(-1.71%)
Apr 12, 2018 8.760 8.989 8.608 8.913 87,253 +0.23(+2.63%)
Apr 11, 2018 8.837 8.989 8.608 8.684 188,961 -0.23(-2.56%)
Apr 10, 2018 8.380 8.989 8.227 8.913 230,052 +0.53(+6.36%)
Apr 09, 2018 8.303 8.608 8.227 8.380 102,706 +0.15(+1.85%)
Apr 06, 2018 8.380 8.532 8.227 8.227 97,113 -0.15(-1.82%)
Apr 05, 2018 8.380 8.608 8.303 8.380 153,009 +0.00(+0.00%)
Apr 04, 2018 8.608 8.760 8.341 8.380 239,147 -0.23(-2.65%)
Apr 03, 2018 8.532 8.684 8.418 8.608 97,711 +0.15(+1.80%)
Apr 02, 2018 8.989 9.065 8.456 8.456 168,620 -0.61(-6.72%)
Mar 29, 2018 9.065 9.065 9.065 0 +0.00(+0.00%)
Mar 28, 2018 9.217 9.370 8.913 9.065 82,118 -0.08(-0.83%)
Mar 27, 2018 9.370 9.522 9.141 9.141 87,768 -0.23(-2.44%)
Mar 26, 2018 9.370 9.370 9.141 9.370 65,979 +0.15(+1.65%)
Mar 23, 2018 9.065 9.370 8.913 9.217 102,626 +0.15(+1.68%)
Mar 22, 2018 9.141 9.217 8.913 9.065 69,070 -0.15(-1.65%)
Mar 21, 2018 9.065 9.370 8.989 9.217 79,850 +0.23(+2.54%)
Mar 20, 2018 9.294 9.294 8.913 8.989 72,364 -0.38(-4.07%)
Mar 19, 2018 9.522 9.522 8.913 9.370 80,886 -0.15(-1.60%)
Mar 16, 2018 9.294 9.675 9.294 9.522 304,276 +0.23(+2.46%)
Mar 15, 2018 9.294 9.522 9.065 9.294 154,730 +0.08(+0.83%)
Mar 14, 2018 9.065 9.217 9.065 9.217 68,962 +0.30(+3.42%)
Mar 13, 2018 9.141 9.141 8.913 8.913 87,984 -0.23(-2.50%)
Mar 12, 2018 9.065 9.141 8.837 9.141 104,913 +0.23(+2.56%)
Mar 09, 2018 8.913 9.065 8.837 8.913 96,764 +0.08(+0.86%)
Mar 08, 2018 9.217 9.217 8.760 8.837 98,105 -0.30(-3.33%)
Mar 07, 2018 9.141 104,274 +0.08(+0.84%)
Mar 06, 2018 9.598 9.598 8.913 9.065 115,725 +0.15(+1.71%)
Mar 05, 2018 9.141 9.217 8.913 8.913 99,472 -0.23(-2.50%)
Mar 02, 2018 8.532 9.141 8.456 9.141 127,316 +0.61(+7.14%)
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.