Teekay Tankers Ltd (NY: TNK )

10.31 USD -0.11 (-1.06%)
Streaming Delayed Price Updated: 10:21 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.420 8.420 8.210 8.350 220,470 +0.03(+0.36%)
Sep 29, 2009 8.250 8.357 8.170 8.320 245,139 +0.02(+0.24%)
Sep 28, 2009 8.370 8.370 8.220 8.300 218,921 -0.05(-0.60%)
Sep 25, 2009 8.330 8.370 8.230 8.350 295,474 +0.06(+0.72%)
Sep 24, 2009 8.270 8.370 8.170 8.290 306,102 +0.01(+0.12%)
Sep 23, 2009 8.350 8.420 8.250 8.280 367,542 -0.07(-0.84%)
Sep 22, 2009 8.380 8.400 8.210 8.350 424,865 +0.05(+0.60%)
Sep 21, 2009 8.250 8.380 8.250 8.300 308,975 +0.00(+0.00%)
Sep 18, 2009 8.360 8.400 8.250 8.300 377,976 +0.00(+0.00%)
Sep 17, 2009 8.370 8.520 8.260 8.300 508,805 -0.16(-1.89%)
Sep 16, 2009 8.620 8.620 8.360 8.460 549,999 +0.02(+0.24%)
Sep 15, 2009 8.620 8.650 8.420 8.440 389,972 -0.18(-2.09%)
Sep 14, 2009 8.630 8.660 8.480 8.620 231,814 +0.00(+0.00%)
Sep 11, 2009 8.740 8.800 8.480 8.620 380,939 +0.10(+1.17%)
Sep 10, 2009 8.500 8.650 8.400 8.520 351,207 -0.01(-0.12%)
Sep 09, 2009 8.650 8.790 8.530 8.530 229,702 -0.16(-1.84%)
Sep 08, 2009 8.900 9.000 8.510 8.690 310,133 -0.13(-1.47%)
Sep 04, 2009 8.700 8.890 8.420 8.820 352,695 +0.36(+4.26%)
Sep 03, 2009 8.200 8.470 8.110 8.460 427,549 +0.47(+5.88%)
Sep 02, 2009 8.230 8.250 7.700 7.990 870,735 -0.23(-2.80%)
Sep 01, 2009 8.550 8.650 8.220 8.220 497,933 -0.31(-3.63%)
Aug 31, 2009 8.680 8.800 8.480 8.530 366,142 -0.27(-3.07%)
Aug 28, 2009 9.070 9.070 8.730 8.800 226,712 -0.10(-1.12%)
Aug 27, 2009 8.870 8.980 8.650 8.900 368,489 -0.03(-0.34%)
Aug 26, 2009 9.050 9.050 8.800 8.930 361,094 -0.11(-1.22%)
Aug 25, 2009 9.120 9.270 9.020 9.040 371,239 -0.11(-1.20%)
Aug 24, 2009 9.450 9.450 9.080 9.150 376,129 -0.16(-1.72%)
Aug 21, 2009 9.390 9.390 9.130 9.310 331,220 +0.07(+0.76%)
Aug 20, 2009 9.350 9.410 9.160 9.240 582,100 -0.26(-2.74%)
Aug 19, 2009 9.650 9.680 9.440 9.500 714,745 -0.02(-0.21%)
Aug 18, 2009 9.370 9.580 9.340 9.520 458,583 +0.38(+4.16%)
Aug 17, 2009 9.300 9.330 9.060 9.140 325,800 -0.28(-2.97%)
Aug 14, 2009 9.320 9.460 9.260 9.420 139,017 +0.06(+0.64%)
Aug 13, 2009 9.510 9.560 9.320 9.360 237,567 -0.12(-1.27%)
Aug 12, 2009 9.470 9.580 9.250 9.480 340,601 +0.05(+0.53%)
Aug 11, 2009 9.710 9.710 9.400 9.430 351,182 -0.33(-3.38%)
Aug 10, 2009 9.650 9.780 9.600 9.760 172,631 +0.14(+1.46%)
Aug 07, 2009 9.620 9.770 9.470 9.620 233,935 +0.16(+1.69%)
Aug 06, 2009 9.840 9.840 9.450 9.460 474,272 -0.29(-2.97%)
Aug 05, 2009 9.650 9.780 9.600 9.750 306,467 +0.10(+1.04%)
Aug 04, 2009 9.700 9.740 9.600 9.650 250,013 -0.14(-1.43%)
Aug 03, 2009 9.780 9.800 9.600 9.790 333,810 +0.11(+1.14%)
Jul 31, 2009 9.540 9.740 9.540 9.680 191,217 +0.11(+1.15%)
Jul 30, 2009 9.590 9.790 9.530 9.570 233,997 -0.04(-0.42%)
Jul 29, 2009 9.650 9.760 9.490 9.610 187,636 -0.13(-1.33%)
Jul 28, 2009 9.750 9.800 9.450 9.740 414,281 -0.04(-0.41%)
Jul 27, 2009 9.680 9.800 9.630 9.780 420,607 +0.08(+0.82%)
Jul 24, 2009 9.750 9.790 9.550 9.700 582,187 +0.23(+2.43%)
Jul 23, 2009 9.610 9.700 9.410 9.470 330,006 -0.08(-0.84%)
Jul 22, 2009 9.530 9.600 9.380 9.550 276,048 -0.03(-0.31%)
Jul 21, 2009 9.500 9.740 9.450 9.580 892,217 +0.39(+4.24%)
Jul 20, 2009 9.400 9.490 9.050 9.190 318,363 -0.19(-2.03%)
Jul 17, 2009 8.960 9.430 8.960 9.380 293,526 +0.39(+4.34%)
Jul 16, 2009 9.220 9.220 8.910 8.990 308,273 -0.28(-3.02%)
Jul 15, 2009 9.100 9.290 9.000 9.270 400,459 +0.42(+4.75%)
Jul 14, 2009 9.120 9.120 8.800 8.850 175,228 -0.15(-1.67%)
Jul 13, 2009 8.950 9.082 8.910 9.000 121,386 +0.06(+0.67%)
Jul 10, 2009 8.930 8.990 8.370 8.940 373,095 -0.01(-0.11%)
Jul 09, 2009 8.990 9.180 8.830 8.950 206,345 -0.02(-0.22%)
Jul 08, 2009 9.190 9.230 8.810 8.970 438,192 -0.03(-0.33%)
Jul 07, 2009 9.200 9.290 8.980 9.000 283,627 -0.19(-2.07%)
Jul 06, 2009 9.210 9.390 8.950 9.190 294,887 -0.27(-2.85%)
Jul 02, 2009 9.350 9.600 9.070 9.460 317,718 -0.03(-0.32%)
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.