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

Teekay Tankers Ltd (NY: TNK )

57.61 -0.66 (-1.13%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
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%)
Nov 03, 2008 50.26 57.77 49.76 52.12 53,404 +0.84(+1.65%)
Oct 31, 2008 46.29 52.16 44.82 51.27 24,376 +4.94(+10.66%)
Oct 30, 2008 46.21 46.40 42.79 46.34 23,085 +2.19(+4.97%)
Oct 29, 2008 38.87 44.14 38.87 44.14 24,291 +5.70(+14.82%)
Oct 28, 2008 41.15 41.15 35.49 38.45 36,171 +0.00(+0.00%)
Oct 27, 2008 40.89 41.15 37.98 38.45 28,458 -2.79(-6.76%)
Oct 24, 2008 41.74 44.10 40.30 41.23 33,176 -4.22(-9.29%)
Oct 23, 2008 46.04 47.90 42.24 45.45 33,325 -0.42(-0.92%)
Oct 22, 2008 48.28 48.95 44.56 45.87 27,335 -3.42(-6.93%)
Oct 21, 2008 49.76 51.49 47.77 49.29 28,995 -1.10(-2.18%)
Oct 20, 2008 46.63 50.64 46.63 50.39 29,374 +5.40(+12.01%)
Oct 17, 2008 46.00 47.90 43.89 44.99 34,059 -0.17(-0.37%)
Oct 16, 2008 43.51 50.89 38.02 45.16 49,049 +1.65(+3.78%)
Oct 15, 2008 52.46 52.46 43.51 43.51 39,394 -9.20(-17.45%)
Oct 14, 2008 56.97 59.08 51.44 52.71 50,648 -2.79(-5.02%)
Oct 13, 2008 46.84 55.49 45.37 55.49 53,964 +10.85(+24.29%)
Oct 10, 2008 39.42 44.73 30.47 44.65 108,483 +3.71(+9.07%)
Oct 09, 2008 45.79 46.72 40.94 40.94 39,098 -5.19(-11.25%)
Oct 08, 2008 48.57 48.57 41.02 46.13 61,217 -4.26(-8.46%)
Oct 07, 2008 57.01 58.91 50.14 50.39 52,887 -6.63(-11.62%)
Oct 06, 2008 63.85 64.15 49.21 57.01 66,208 -8.44(-12.89%)
Oct 03, 2008 67.52 69.89 65.20 65.45 33,210 +1.86(+2.92%)
Oct 02, 2008 69.42 71.15 63.60 63.60 28,437 -6.54(-9.33%)
Oct 01, 2008 71.15 71.28 69.00 70.14 21,487 -1.31(-1.83%)
Sep 30, 2008 71.11 72.46 70.10 71.45 34,434 +0.34(+0.47%)
Sep 29, 2008 73.77 73.81 70.01 71.11 27,980 -3.08(-4.15%)
Sep 26, 2008 75.33 75.54 73.77 74.19 0 -2.41(-3.14%)
Sep 25, 2008 75.96 80.14 75.50 76.60 17,207 +1.01(+1.34%)
Sep 24, 2008 74.44 78.45 74.02 75.58 9,636 +1.14(+1.53%)
Sep 23, 2008 79.17 79.38 73.22 74.44 22,537 -5.61(-7.01%)
Sep 22, 2008 80.44 81.24 79.59 80.06 21,479 -1.18(-1.45%)
Sep 19, 2008 76.64 88.62 76.64 81.24 0 +4.94(+6.47%)
Sep 18, 2008 71.19 77.23 69.84 76.30 37,104 +7.05(+10.18%)
Sep 17, 2008 76.34 76.34 69.21 69.25 20,598 -6.08(-8.07%)
Sep 16, 2008 73.26 75.33 71.95 75.33 36,556 +0.93(+1.25%)
Sep 15, 2008 75.96 77.48 73.81 74.40 21,716 -1.65(-2.16%)
Sep 12, 2008 75.92 77.52 74.95 76.05 11,074 -0.72(-0.93%)
Sep 11, 2008 77.61 77.86 75.24 76.76 18,409 -0.55(-0.71%)
Sep 10, 2008 73.39 77.99 72.54 77.31 30,317 +4.98(+6.88%)
Sep 09, 2008 76.26 76.47 72.33 72.33 78,925 -3.59(-4.72%)
Sep 08, 2008 75.96 77.95 74.82 75.92 36,788 +1.52(+2.04%)
Sep 05, 2008 82.00 82.00 73.98 74.40 0 -7.64(-9.31%)
Sep 04, 2008 83.56 84.74 79.68 82.04 37,540 -2.70(-3.19%)
Sep 03, 2008 85.20 85.25 83.64 84.74 28,613 +0.55(+0.65%)
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.