Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 73.43 73.68 70.64 71.32 48,790 -2.62(-3.54%)
Feb 28, 2008 77.65 77.90 72.42 73.94 26,349 -3.00(-3.89%)
Feb 27, 2008 73.09 77.73 72.80 76.93 16,445 +2.45(+3.29%)
Feb 26, 2008 76.00 76.00 72.80 74.49 24,714 -1.22(-1.62%)
Feb 25, 2008 71.83 76.51 71.83 75.71 39,998 +3.33(+4.61%)
Feb 22, 2008 74.15 74.78 72.38 72.38 31,539 -1.05(-1.44%)
Feb 21, 2008 75.88 76.43 73.43 73.43 41,231 -1.43(-1.92%)
Feb 20, 2008 75.96 75.96 73.26 74.86 9,833 -0.82(-1.09%)
Feb 19, 2008 74.91 76.60 74.49 75.69 26,634 +0.99(+1.33%)
Feb 18, 2008 73.85 75.50 73.81 74.70 0 +0.00(+0.00%)
Feb 15, 2008 73.85 75.50 73.81 74.70 16,397 +0.38(+0.51%)
Feb 14, 2008 72.97 76.76 72.80 74.32 21,563 +1.98(+2.74%)
Feb 13, 2008 72.80 74.70 71.74 72.33 47,818 -1.52(-2.06%)
Feb 12, 2008 74.32 75.54 73.85 73.85 53,244 -0.30(-0.40%)
Feb 11, 2008 73.85 75.84 73.43 74.15 86,324 -0.42(-0.57%)
Feb 08, 2008 74.91 75.96 73.73 74.57 21,691 -0.34(-0.45%)
Feb 07, 2008 76.05 76.76 73.89 74.91 53,150 +1.69(+2.31%)
Feb 06, 2008 78.45 79.68 73.22 73.22 34,572 -4.85(-6.22%)
Feb 05, 2008 79.72 80.31 77.99 78.07 32,975 -2.03(-2.53%)
Feb 04, 2008 83.09 83.09 78.83 80.10 22,487 -2.19(-2.67%)
Feb 01, 2008 80.60 83.56 80.60 82.29 85,092 +2.11(+2.63%)
Jan 31, 2008 77.78 81.53 76.05 80.18 28,056 +1.05(+1.33%)
Jan 30, 2008 76.55 81.07 76.55 79.13 84,523 +2.91(+3.82%)
Jan 29, 2008 72.42 79.68 72.38 76.22 125,896 +4.47(+6.24%)
Jan 28, 2008 69.63 72.54 69.04 71.74 48,292 +2.95(+4.29%)
Jan 25, 2008 68.20 71.02 66.47 68.79 59,524 +1.27(+1.87%)
Jan 24, 2008 64.15 68.07 63.98 67.52 54,405 +4.01(+6.31%)
Jan 23, 2008 62.80 65.92 60.98 63.51 70,685 -0.68(-1.05%)
Jan 22, 2008 57.27 64.57 57.27 64.19 33,737 +0.38(+0.60%)
Jan 21, 2008 63.30 64.48 62.92 63.81 0 +0.00(+0.00%)
Jan 18, 2008 63.30 64.48 62.92 63.81 26,776 +1.10(+1.75%)
Jan 17, 2008 63.85 64.53 61.23 62.71 63,960 -1.77(-2.75%)
Jan 16, 2008 67.52 67.52 62.04 64.48 90,388 -3.17(-4.68%)
Jan 15, 2008 68.79 69.46 65.62 67.65 76,632 -2.41(-3.43%)
Jan 14, 2008 73.18 73.18 68.87 70.05 33,008 -2.74(-3.77%)
Jan 11, 2008 68.70 73.81 68.70 72.80 11,220 +0.38(+0.52%)
Jan 10, 2008 70.39 73.30 68.58 72.42 48,422 +0.25(+0.35%)
Jan 09, 2008 73.56 74.78 65.41 72.16 172,868 -2.74(-3.66%)
Jan 08, 2008 79.46 80.77 73.89 74.91 42,635 -4.56(-5.74%)
Jan 07, 2008 81.24 81.41 72.63 79.46 191,558 -1.39(-1.72%)
Jan 04, 2008 86.51 87.57 76.60 80.86 183,756 -6.84(-7.80%)
Jan 03, 2008 92.21 92.21 87.57 87.69 26,757 -2.62(-2.90%)
Jan 02, 2008 90.82 92.84 88.62 90.31 21,729 -2.53(-2.73%)
Jan 01, 2008 90.52 97.02 90.10 92.84 36,725 +0.00(+0.00%)
Dec 31, 2007 90.52 97.02 90.10 92.84 36,725 +1.60(+1.76%)
Dec 28, 2007 88.62 92.21 87.57 91.24 51,705 +3.67(+4.19%)
Dec 27, 2007 91.53 92.00 87.57 87.57 26,894 -3.80(-4.16%)
Dec 26, 2007 93.26 93.26 89.59 91.37 24,525 -1.90(-2.04%)
Dec 24, 2007 90.52 93.26 89.93 93.26 16,990 +3.38(+3.76%)
Dec 21, 2007 89.04 90.31 87.10 89.89 59,761 +0.84(+0.95%)
Dec 20, 2007 91.96 92.21 87.15 89.04 47,960 -2.74(-2.99%)
Dec 19, 2007 94.95 98.46 89.42 91.79 116,607 -1.90(-2.03%)
Dec 18, 2007 87.27 101.24 84.40 93.69 211,415 +4.22(+4.72%)
Dec 17, 2007 87.74 90.73 87.15 89.47 128,787 +1.69(+1.92%)
Dec 14, 2007 84.78 87.99 83.35 87.78 153,530 +3.33(+3.95%)
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.