Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.92 +0.61 (+1.06%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 97.27 99.76 95.71 97.95 61,171 +0.72(+0.74%)
Jun 27, 2008 89.13 97.23 88.03 97.23 116,382 +7.55(+8.42%)
Jun 26, 2008 91.28 91.58 87.57 89.68 64,483 -1.77(-1.94%)
Jun 25, 2008 91.87 93.39 90.65 91.45 34,048 -0.04(-0.05%)
Jun 24, 2008 94.32 94.66 90.77 91.49 27,206 -3.25(-3.43%)
Jun 23, 2008 98.16 100.19 94.66 94.74 36,336 -3.21(-3.27%)
Jun 20, 2008 96.64 98.79 95.21 97.95 32,210 +0.72(+0.74%)
Jun 19, 2008 98.96 98.96 95.71 97.23 22,321 -0.51(-0.52%)
Jun 18, 2008 98.24 98.37 96.01 97.74 21,847 -0.84(-0.86%)
Jun 17, 2008 99.64 100.78 97.15 98.58 24,284 -1.27(-1.27%)
Jun 16, 2008 92.46 100.23 92.46 99.85 54,455 +7.68(+8.33%)
Jun 13, 2008 88.03 92.17 87.78 92.17 42,215 +5.53(+6.38%)
Jun 12, 2008 91.62 98.58 86.51 86.64 70,579 -3.97(-4.38%)
Jun 11, 2008 87.44 91.15 87.44 90.61 68,263 +3.08(+3.52%)
Jun 10, 2008 88.41 88.71 85.84 87.53 76,110 +0.72(+0.83%)
Jun 09, 2008 88.79 90.31 86.72 86.81 46,407 -3.12(-3.47%)
Jun 06, 2008 95.50 95.50 89.76 89.93 34,225 -1.65(-1.80%)
Jun 05, 2008 89.42 92.29 89.04 91.58 45,342 +1.52(+1.69%)
Jun 04, 2008 92.67 93.98 89.17 90.06 40,768 -2.62(-2.82%)
Jun 03, 2008 95.37 99.05 91.49 92.67 53,152 -0.17(-0.18%)
Jun 02, 2008 92.42 93.81 89.53 92.84 43,795 +0.42(+0.46%)
May 30, 2008 94.02 94.02 91.79 92.42 19,376 -0.38(-0.41%)
May 29, 2008 92.42 94.74 90.14 92.80 27,932 +0.63(+0.69%)
May 28, 2008 90.73 92.17 88.66 92.17 24,751 +0.80(+0.88%)
May 27, 2008 89.47 91.37 84.99 91.37 72,602 +2.36(+2.66%)
May 26, 2008 95.00 95.00 87.06 89.00 0 +0.00(+0.00%)
May 23, 2008 95.00 95.00 87.06 89.00 56,325 -4.26(-4.57%)
May 22, 2008 101.11 101.49 90.52 93.26 72,081 -7.43(-7.38%)
May 21, 2008 96.64 101.28 95.67 100.69 42,399 +2.07(+2.10%)
May 20, 2008 99.47 102.92 97.44 98.62 71,307 -0.80(-0.81%)
May 19, 2008 110.31 110.31 99.17 99.43 82,363 -3.12(-3.05%)
May 16, 2008 101.37 103.10 99.17 102.55 38,829 +2.07(+2.06%)
May 15, 2008 106.09 106.09 99.17 100.48 45,594 +2.32(+2.36%)
May 14, 2008 98.33 101.03 96.51 98.16 70,261 +1.69(+1.75%)
May 13, 2008 90.35 96.98 90.35 96.47 57,282 +6.20(+6.87%)
May 12, 2008 90.31 95.71 89.38 90.27 56,850 -0.04(-0.05%)
May 09, 2008 84.40 90.73 84.23 90.31 31,717 +5.91(+7.00%)
May 08, 2008 83.47 84.66 83.47 84.40 12,832 +0.25(+0.30%)
May 07, 2008 86.30 87.61 83.98 84.15 18,558 -1.65(-1.92%)
May 06, 2008 84.82 88.83 84.49 85.80 21,997 +0.04(+0.05%)
May 05, 2008 85.04 86.09 83.77 85.75 18,575 +1.56(+1.85%)
May 02, 2008 85.84 90.10 83.94 84.19 17,104 +0.00(+0.00%)
May 01, 2008 84.57 86.55 81.53 84.19 18,966 -0.97(-1.14%)
Apr 30, 2008 84.82 88.14 83.60 85.16 15,889 +0.68(+0.80%)
Apr 29, 2008 87.65 87.65 82.42 84.49 21,246 -3.54(-4.03%)
Apr 28, 2008 84.40 88.41 83.52 88.03 40,399 +3.63(+4.30%)
Apr 25, 2008 84.57 85.25 83.94 84.40 28,056 +0.80(+0.96%)
Apr 24, 2008 82.93 84.40 80.60 83.60 24,994 -0.04(-0.05%)
Apr 23, 2008 83.09 84.40 82.29 83.64 25,495 +1.01(+1.23%)
Apr 22, 2008 80.18 82.84 79.89 82.63 32,934 +3.25(+4.09%)
Apr 21, 2008 77.78 80.98 77.14 79.38 23,822 +1.60(+2.06%)
Apr 18, 2008 76.81 78.87 76.30 77.78 39,979 +1.81(+2.39%)
Apr 17, 2008 75.96 77.02 72.80 75.96 26,642 -0.04(-0.06%)
Apr 16, 2008 76.38 80.60 75.54 76.00 48,072 +0.04(+0.06%)
Apr 15, 2008 75.96 77.86 75.62 75.96 18,147 +0.84(+1.12%)
Apr 14, 2008 74.70 76.09 74.70 75.12 14,223 +1.06(+1.42%)
Apr 11, 2008 77.57 78.62 73.56 74.06 13,913 -4.68(-5.95%)
Apr 10, 2008 77.48 78.79 76.43 78.75 15,033 +2.03(+2.64%)
Apr 09, 2008 76.81 77.61 75.79 76.72 22,842 -0.76(-0.98%)
Apr 08, 2008 75.96 78.79 75.03 77.48 24,217 +1.14(+1.49%)
Apr 07, 2008 72.84 78.49 70.64 76.34 64,268 +4.30(+5.98%)
Apr 04, 2008 70.69 72.16 69.72 72.04 84,422 +1.43(+2.03%)
Apr 03, 2008 70.14 71.74 69.89 70.60 82,232 +0.00(+0.00%)
Apr 02, 2008 70.94 71.74 69.25 70.60 67,886 -0.38(-0.54%)
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.