Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 70.94 72.29 69.93 71.28 34,515 +0.34(+0.47%)
Sep 29, 2008 73.60 73.64 69.85 70.94 28,045 -3.07(-4.15%)
Sep 26, 2008 75.15 75.36 73.60 74.02 0 -2.40(-3.14%)
Sep 25, 2008 75.78 79.95 75.32 76.42 17,247 +1.01(+1.34%)
Sep 24, 2008 74.27 78.27 73.85 75.41 9,659 +1.14(+1.53%)
Sep 23, 2008 78.98 79.19 73.05 74.27 22,590 -5.60(-7.01%)
Sep 22, 2008 80.25 81.05 79.41 79.87 21,529 -1.18(-1.45%)
Sep 19, 2008 76.46 88.42 76.46 81.05 0 +4.93(+6.47%)
Sep 18, 2008 71.03 77.05 69.68 76.12 37,191 +7.03(+10.18%)
Sep 17, 2008 76.16 76.16 69.05 69.09 20,646 -6.06(-8.07%)
Sep 16, 2008 73.09 75.15 71.78 75.15 36,642 +0.93(+1.25%)
Sep 15, 2008 75.78 77.30 73.64 74.23 21,767 -1.64(-2.16%)
Sep 12, 2008 75.74 77.34 74.77 75.87 11,100 -0.72(-0.93%)
Sep 11, 2008 77.43 77.68 75.07 76.58 18,452 -0.55(-0.71%)
Sep 10, 2008 73.22 77.81 72.37 77.13 30,388 +4.97(+6.88%)
Sep 09, 2008 76.08 76.29 72.16 72.16 79,110 -3.58(-4.72%)
Sep 08, 2008 75.78 77.76 74.65 75.74 36,875 +1.52(+2.04%)
Sep 05, 2008 81.81 81.81 73.81 74.23 0 -7.62(-9.31%)
Sep 04, 2008 83.36 84.54 79.49 81.85 37,628 -2.69(-3.19%)
Sep 03, 2008 85.00 85.05 83.45 84.54 28,680 +0.55(+0.65%)
Sep 02, 2008 83.87 85.43 83.28 83.99 35,873 -0.84(-0.99%)
Aug 29, 2008 85.43 85.43 84.16 84.84 12,240 -0.13(-0.15%)
Aug 28, 2008 86.23 86.23 83.99 84.96 30,960 -0.08(-0.10%)
Aug 27, 2008 82.56 85.68 82.02 85.05 47,061 +2.74(+3.32%)
Aug 26, 2008 83.15 83.15 80.88 82.31 17,862 +0.21(+0.26%)
Aug 25, 2008 82.14 83.78 81.68 82.10 41,284 +0.00(+0.00%)
Aug 22, 2008 81.68 82.48 80.54 82.10 33,977 +0.51(+0.62%)
Aug 21, 2008 82.10 82.10 80.92 81.59 25,362 -0.51(-0.62%)
Aug 20, 2008 81.51 82.10 80.71 82.10 13,113 +1.85(+2.31%)
Aug 19, 2008 79.07 82.04 78.35 80.25 14,671 +1.35(+1.71%)
Aug 18, 2008 79.24 82.10 77.97 78.90 21,001 -0.34(-0.43%)
Aug 15, 2008 84.12 84.16 77.59 79.24 0 -4.13(-4.95%)
Aug 14, 2008 81.47 83.95 81.47 83.36 24,208 +0.72(+0.87%)
Aug 13, 2008 84.29 84.29 81.93 82.65 32,960 -4.08(-4.71%)
Aug 12, 2008 86.31 86.94 85.68 86.73 30,938 +0.38(+0.44%)
Aug 11, 2008 86.52 87.19 85.72 86.35 40,813 +1.01(+1.18%)
Aug 08, 2008 87.36 88.84 84.46 85.34 58,519 -1.89(-2.17%)
Aug 07, 2008 89.68 90.14 84.58 87.24 38,075 -2.06(-2.31%)
Aug 06, 2008 87.99 90.35 86.31 89.30 35,768 +3.49(+4.07%)
Aug 05, 2008 89.26 89.76 83.24 85.80 39,515 -3.41(-3.82%)
Aug 04, 2008 93.68 96.29 89.09 89.22 19,890 -4.08(-4.38%)
Aug 01, 2008 95.78 96.33 92.46 93.30 27,556 -2.11(-2.21%)
Jul 31, 2008 92.63 97.76 92.25 95.40 24,084 +1.47(+1.57%)
Jul 30, 2008 92.25 95.28 90.98 93.93 21,826 +1.31(+1.41%)
Jul 29, 2008 92.63 94.35 88.79 92.63 43,827 +3.03(+3.38%)
Jul 28, 2008 90.52 91.62 89.13 89.59 19,883 -0.88(-0.98%)
Jul 25, 2008 90.48 91.15 89.26 90.48 21,006 +2.48(+2.82%)
Jul 24, 2008 92.04 94.73 86.31 87.99 44,613 -4.04(-4.39%)
Jul 23, 2008 92.04 94.60 91.46 92.04 37,745 +0.04(+0.05%)
Jul 22, 2008 91.66 92.33 91.15 91.99 48,725 -0.55(-0.59%)
Jul 21, 2008 92.67 93.97 90.73 92.54 28,857 -0.93(-0.99%)
Jul 18, 2008 94.65 97.80 93.05 93.47 26,629 +0.25(+0.27%)
Jul 17, 2008 94.06 94.73 92.67 93.21 24,445 -1.52(-1.60%)
Jul 16, 2008 94.86 95.49 93.38 94.73 23,247 +0.59(+0.63%)
Jul 15, 2008 94.23 95.49 92.84 94.14 35,924 -0.63(-0.67%)
Jul 14, 2008 105.30 105.30 93.97 94.77 17,811 -2.61(-2.68%)
Jul 11, 2008 92.63 97.38 92.20 97.38 27,954 +3.87(+4.14%)
Jul 10, 2008 91.07 93.72 87.95 93.51 22,306 +3.41(+3.79%)
Jul 09, 2008 94.01 94.01 89.05 90.10 23,532 -3.12(-3.34%)
Jul 08, 2008 86.82 94.01 85.55 93.21 64,473 +6.65(+7.68%)
Jul 07, 2008 85.89 87.15 82.10 86.56 36,106 +0.63(+0.73%)
Jul 04, 2008 87.49 87.49 81.85 85.93 21,707 +0.00(+0.00%)
Jul 03, 2008 87.49 87.49 81.85 85.93 21,707 -2.23(-2.53%)
Jul 02, 2008 99.40 99.40 85.97 88.16 51,713 -5.64(-6.01%)
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.