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 (%)
Jul 31, 2019 9.294 9.446 9.065 9.370 147,674 +0.08(+0.82%)
Jul 30, 2019 8.837 9.522 8.760 9.294 143,233 +0.38(+4.27%)
Jul 29, 2019 9.522 9.598 8.837 8.913 172,377 -0.61(-6.40%)
Jul 26, 2019 9.370 9.675 9.370 9.522 87,099 +0.00(+0.00%)
Jul 25, 2019 10.06 10.10 9.446 9.522 100,930 -0.53(-5.30%)
Jul 24, 2019 9.522 10.13 9.370 10.06 173,144 +0.46(+4.76%)
Jul 23, 2019 9.522 9.751 9.446 9.598 111,451 +0.08(+0.80%)
Jul 22, 2019 9.522 9.827 9.446 9.522 106,139 -0.08(-0.79%)
Jul 19, 2019 9.751 9.751 9.522 9.598 102,248 -0.08(-0.79%)
Jul 18, 2019 9.446 9.979 9.446 9.675 203,312 +0.23(+2.42%)
Jul 17, 2019 10.13 10.28 9.446 9.446 170,985 -0.61(-6.06%)
Jul 16, 2019 10.21 10.28 9.903 10.06 181,703 -0.08(-0.75%)
Jul 15, 2019 10.59 10.59 10.06 10.13 133,050 -0.38(-3.62%)
Jul 12, 2019 10.28 10.59 10.13 10.51 202,895 +0.15(+1.47%)
Jul 11, 2019 10.21 10.36 10.06 10.36 177,233 +0.23(+2.26%)
Jul 10, 2019 9.903 10.13 9.751 10.13 157,047 +0.23(+2.31%)
Jul 09, 2019 9.979 9.979 9.675 9.903 133,941 +0.00(+0.00%)
Jul 08, 2019 9.598 9.903 9.598 9.903 128,739 +0.15(+1.56%)
Jul 05, 2019 9.294 9.751 9.217 9.751 125,470 +0.46(+4.92%)
Jul 03, 2019 9.294 9.598 9.294 9.294 80,168 -0.15(-1.61%)
Jul 02, 2019 9.675 9.675 9.217 9.446 118,617 -0.08(-0.80%)
Jul 01, 2019 9.751 10.06 9.446 9.522 209,617 -0.23(-2.34%)
Jun 28, 2019 9.294 9.751 9.141 9.751 357,691 +0.46(+4.92%)
Jun 27, 2019 8.760 9.294 8.760 9.294 198,287 +0.46(+5.17%)
Jun 26, 2019 8.380 8.913 8.380 8.837 88,608 +0.53(+6.42%)
Jun 25, 2019 8.532 8.608 8.303 8.303 107,129 -0.23(-2.68%)
Jun 24, 2019 8.760 8.913 8.532 8.532 120,561 -0.30(-3.45%)
Jun 21, 2019 8.989 9.103 8.760 8.837 95,829 -0.30(-3.33%)
Jun 20, 2019 9.065 9.294 8.913 9.141 192,153 +0.08(+0.84%)
Jun 19, 2019 8.837 9.294 8.684 9.065 140,478 +0.23(+2.59%)
Jun 18, 2019 8.608 8.989 8.456 8.837 104,995 +0.30(+3.57%)
Jun 17, 2019 8.303 8.608 8.151 8.532 71,015 +0.23(+2.75%)
Jun 14, 2019 8.456 8.532 8.227 8.303 60,818 -0.23(-2.68%)
Jun 13, 2019 8.380 8.765 8.265 8.532 135,999 +0.38(+4.67%)
Jun 12, 2019 8.380 8.456 7.999 8.151 180,516 -0.30(-3.60%)
Jun 11, 2019 8.608 8.677 8.227 8.456 84,265 -0.15(-1.77%)
Jun 10, 2019 8.532 8.684 8.456 8.608 81,621 +0.30(+3.67%)
Jun 07, 2019 8.227 8.760 8.151 8.303 123,133 +0.08(+0.93%)
Jun 06, 2019 7.999 8.380 7.999 8.227 95,682 +0.15(+1.89%)
Jun 05, 2019 8.837 8.910 7.846 8.075 236,862 -0.69(-7.83%)
Jun 04, 2019 8.608 8.989 8.608 8.760 144,733 +0.15(+1.77%)
Jun 03, 2019 8.380 8.837 8.380 8.608 172,543 +0.08(+0.89%)
May 31, 2019 8.837 8.837 8.227 8.532 272,600 -0.46(-5.08%)
May 30, 2019 8.760 9.141 8.760 8.989 121,484 +0.00(+0.00%)
May 29, 2019 9.294 9.446 8.684 8.989 205,571 -0.38(-4.07%)
May 28, 2019 9.446 9.827 9.294 9.370 112,009 -0.23(-2.38%)
May 24, 2019 9.141 9.598 9.141 9.598 112,461 +0.30(+3.28%)
May 23, 2019 9.903 10.13 9.065 9.294 385,380 -0.99(-9.63%)
May 22, 2019 10.66 10.66 10.21 10.28 175,729 -0.30(-2.88%)
May 21, 2019 10.51 10.74 10.47 10.59 151,868 +0.00(+0.00%)
May 20, 2019 10.51 10.66 10.21 10.59 195,502 +0.23(+2.21%)
May 17, 2019 10.51 10.74 10.13 10.36 157,973 -0.30(-2.86%)
May 16, 2019 10.66 10.82 10.44 10.66 272,549 +0.00(+0.00%)
May 15, 2019 9.522 10.74 9.446 10.66 634,557 +1.14(+12.00%)
May 14, 2019 9.370 9.675 9.141 9.522 400,149 +0.38(+4.17%)
May 13, 2019 9.522 9.522 8.837 9.141 221,520 -0.38(-4.00%)
May 10, 2019 9.065 9.522 8.989 9.522 407,142 +0.61(+6.84%)
May 09, 2019 8.837 9.065 8.837 8.913 171,879 +0.00(+0.00%)
May 08, 2019 8.913 9.141 8.875 8.913 156,316 -0.08(-0.85%)
May 07, 2019 9.065 9.217 8.913 8.989 246,364 -0.15(-1.67%)
May 06, 2019 8.989 9.294 8.837 9.141 192,596 -0.15(-1.64%)
May 03, 2019 9.065 9.522 8.989 9.294 362,181 +0.30(+3.39%)
May 02, 2019 8.227 8.989 8.151 8.989 764,070 +0.76(+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.