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

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 29, 2016 7.021 7.191 6.936 7.142 650,568 +0.10(+1.37%)
Jul 28, 2016 7.045 7.118 6.948 7.045 452,065 -0.07(-1.02%)
Jul 27, 2016 7.287 7.360 7.094 7.118 432,588 -0.12(-1.67%)
Jul 26, 2016 7.263 7.312 7.053 7.239 868,316 -0.17(-2.29%)
Jul 25, 2016 7.578 7.626 7.384 7.408 439,814 -0.17(-2.24%)
Jul 22, 2016 7.868 7.868 7.505 7.578 426,765 -0.24(-3.10%)
Jul 21, 2016 7.602 7.844 7.505 7.820 586,459 +0.19(+2.54%)
Jul 20, 2016 7.505 7.723 7.457 7.626 496,803 +0.15(+1.94%)
Jul 19, 2016 7.626 7.699 7.457 7.481 357,240 -0.19(-2.52%)
Jul 18, 2016 7.433 7.675 7.360 7.675 403,819 +0.22(+2.92%)
Jul 15, 2016 7.651 7.651 7.360 7.457 575,168 -0.07(-0.96%)
Jul 14, 2016 7.772 7.892 7.481 7.529 558,943 -0.19(-2.51%)
Jul 13, 2016 7.723 7.941 7.554 7.723 643,443 +0.02(+0.31%)
Jul 12, 2016 7.191 7.868 7.166 7.699 1,070,151 +0.65(+9.28%)
Jul 11, 2016 7.191 7.336 6.997 7.045 727,699 -0.02(-0.34%)
Jul 08, 2016 6.852 7.094 6.755 7.069 733,388 +0.31(+4.66%)
Jul 07, 2016 7.239 7.239 6.731 6.755 1,004,172 -0.48(-6.69%)
Jul 06, 2016 7.021 7.263 6.803 7.239 645,479 +0.15(+2.05%)
Jul 05, 2016 7.336 7.372 6.948 7.094 806,561 -0.34(-4.56%)
Jul 01, 2016 7.239 7.433 7.433 7.433 585,202 +0.22(+3.02%)
Jun 30, 2016 7.433 7.481 7.118 7.215 844,653 -0.24(-3.25%)
Jun 29, 2016 7.578 7.626 7.408 7.457 630,960 +0.05(+0.65%)
Jun 28, 2016 7.263 7.481 7.191 7.408 863,062 +0.36(+5.15%)
Jun 27, 2016 7.529 7.626 6.948 7.045 1,365,002 -0.73(-9.35%)
Jun 24, 2016 7.457 7.844 7.336 7.772 1,721,817 -0.15(-1.83%)
Jun 23, 2016 7.796 8.014 7.772 7.917 660,228 +0.27(+3.48%)
Jun 22, 2016 7.917 7.989 7.626 7.651 594,744 -0.19(-2.47%)
Jun 21, 2016 7.844 7.917 7.626 7.844 519,284 +0.00(+0.00%)
Jun 20, 2016 7.868 8.062 7.723 7.844 836,123 +0.10(+1.25%)
Jun 17, 2016 7.529 7.844 7.505 7.747 984,716 +0.29(+3.90%)
Jun 16, 2016 7.723 7.747 7.336 7.457 1,338,988 -0.27(-3.45%)
Jun 15, 2016 7.989 8.135 7.723 7.723 841,713 -0.27(-3.33%)
Jun 14, 2016 8.232 8.340 7.989 7.989 701,430 -0.24(-2.94%)
Jun 13, 2016 8.328 8.522 8.232 8.232 702,714 -0.24(-2.86%)
Jun 10, 2016 8.764 8.788 8.449 8.474 745,151 -0.39(-4.37%)
Jun 09, 2016 8.958 9.079 8.813 8.861 873,777 -0.24(-2.66%)
Jun 08, 2016 8.934 9.285 8.861 9.103 858,544 +0.27(+3.01%)
Jun 07, 2016 8.934 9.200 8.813 8.837 515,038 -0.02(-0.27%)
Jun 06, 2016 8.546 8.958 8.546 8.861 665,366 +0.34(+3.98%)
Jun 03, 2016 8.498 8.570 8.401 8.522 473,461 +0.00(+0.00%)
Jun 02, 2016 8.353 8.546 8.304 8.522 628,070 +0.10(+1.15%)
Jun 01, 2016 8.474 8.570 8.232 8.425 760,230 -0.15(-1.69%)
May 31, 2016 8.474 8.643 8.425 8.570 942,026 +0.12(+1.43%)
May 27, 2016 8.256 8.449 8.449 8.449 625,185 +0.17(+2.05%)
May 26, 2016 8.304 8.595 8.232 8.280 782,496 +0.00(+0.00%)
May 25, 2016 7.723 8.353 7.723 8.280 1,499,676 +2.11(+34.12%)
May 24, 2016 6.098 6.193 5.947 6.174 1,863,325 +0.11(+1.87%)
May 23, 2016 6.381 6.438 6.042 6.060 3,038,666 -0.32(-5.03%)
May 20, 2016 6.476 6.551 6.287 6.381 2,714,775 -0.36(-5.32%)
May 19, 2016 7.174 7.174 6.608 6.740 2,121,609 -0.60(-8.23%)
May 18, 2016 7.363 7.505 7.288 7.344 856,084 -0.08(-1.02%)
May 17, 2016 7.382 7.627 7.363 7.420 690,230 -0.02(-0.25%)
May 16, 2016 7.514 7.571 7.344 7.439 571,480 -0.02(-0.25%)
May 13, 2016 7.420 7.769 7.401 7.457 891,375 -0.02(-0.25%)
May 12, 2016 7.609 7.778 7.382 7.476 916,749 -0.11(-1.49%)
May 11, 2016 7.552 7.854 7.420 7.590 840,973 +0.02(+0.25%)
May 10, 2016 7.495 7.646 7.363 7.571 919,267 +0.11(+1.52%)
May 09, 2016 6.985 7.476 6.910 7.457 1,118,921 +0.47(+6.76%)
May 06, 2016 6.816 7.118 6.759 6.985 721,309 +0.19(+2.78%)
May 05, 2016 6.967 7.137 6.683 6.797 1,336,859 -0.17(-2.44%)
May 04, 2016 7.193 7.325 6.891 6.967 1,695,772 -0.26(-3.66%)
May 03, 2016 7.457 7.476 7.137 7.231 1,423,767 -0.32(-4.25%)
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.