Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.66 +0.53 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 57.57 57.85 57.43 57.80 49,804 +0.42(+0.73%)
Dec 30, 2010 57.43 57.62 57.15 57.38 49,547 -0.05(-0.08%)
Dec 29, 2010 57.15 57.62 56.91 57.43 42,265 +0.28(+0.49%)
Dec 28, 2010 57.38 57.38 56.82 57.15 39,125 -0.23(-0.41%)
Dec 27, 2010 57.43 57.47 56.82 57.38 43,554 -0.05(-0.08%)
Dec 23, 2010 57.38 57.62 56.96 57.43 43,151 +0.00(+0.00%)
Dec 22, 2010 57.38 57.52 56.77 57.43 57,929 +0.09(+0.16%)
Dec 21, 2010 56.68 57.38 56.44 57.33 63,044 +0.75(+1.32%)
Dec 20, 2010 55.98 56.68 55.88 56.58 58,393 +0.75(+1.34%)
Dec 17, 2010 55.55 56.16 55.32 55.84 92,619 +0.23(+0.42%)
Dec 16, 2010 55.98 56.35 55.51 55.60 70,094 -0.37(-0.67%)
Dec 15, 2010 56.21 56.82 55.98 55.98 82,429 -0.23(-0.42%)
Dec 14, 2010 56.30 56.73 56.16 56.21 88,778 +0.00(+0.00%)
Dec 13, 2010 57.47 57.47 56.16 56.21 82,224 -1.26(-2.20%)
Dec 10, 2010 57.52 57.57 57.10 57.47 76,826 +0.19(+0.33%)
Dec 09, 2010 57.62 57.71 57.29 57.29 81,415 -0.14(-0.24%)
Dec 08, 2010 57.43 57.52 56.82 57.43 64,210 +0.09(+0.16%)
Dec 07, 2010 57.66 57.66 56.82 57.33 89,007 +0.37(+0.66%)
Dec 06, 2010 56.77 57.10 56.68 56.96 69,229 +0.23(+0.41%)
Dec 03, 2010 56.16 56.73 55.88 56.73 122,073 +0.42(+0.75%)
Dec 02, 2010 56.49 56.63 55.93 56.30 141,643 +0.00(+0.00%)
Dec 01, 2010 56.21 56.82 56.12 56.30 143,352 +0.80(+1.43%)
Nov 30, 2010 55.41 55.79 55.13 55.51 125,718 -0.66(-1.17%)
Nov 29, 2010 56.07 56.30 55.32 56.16 73,578 -0.05(-0.08%)
Nov 26, 2010 56.73 56.82 56.21 56.21 26,205 -0.80(-1.40%)
Nov 24, 2010 57.05 57.01 57.01 57.01 72,740 +0.52(+0.91%)
Nov 23, 2010 56.12 56.63 55.84 56.49 64,716 -0.42(-0.74%)
Nov 22, 2010 57.15 57.29 56.12 56.91 94,839 -0.23(-0.41%)
Nov 19, 2010 56.16 57.47 56.16 57.15 118,663 +0.56(+0.99%)
Nov 18, 2010 57.15 57.15 56.30 56.58 112,119 +0.14(+0.25%)
Nov 17, 2010 56.26 56.58 55.93 56.44 95,886 +0.23(+0.42%)
Nov 16, 2010 56.26 56.82 55.23 56.21 159,973 -0.33(-0.58%)
Nov 15, 2010 57.38 57.71 56.35 56.54 177,381 -0.61(-1.07%)
Nov 12, 2010 57.29 57.85 56.73 57.15 139,632 -0.47(-0.81%)
Nov 11, 2010 57.48 57.75 57.25 57.62 195,043 -0.09(-0.16%)
Nov 10, 2010 57.71 58.07 57.20 57.71 156,635 +0.00(+0.00%)
Nov 09, 2010 57.84 58.25 57.52 57.71 195,794 +0.23(+0.40%)
Nov 08, 2010 58.03 58.16 57.07 57.48 211,217 -0.27(-0.47%)
Nov 05, 2010 56.98 57.84 56.24 57.75 214,238 +1.26(+2.22%)
Nov 04, 2010 56.56 57.02 56.11 56.50 222,343 +0.11(+0.20%)
Nov 03, 2010 55.74 56.38 55.42 56.38 168,419 +0.73(+1.31%)
Nov 02, 2010 55.49 55.70 54.55 55.65 144,202 +0.69(+1.25%)
Nov 01, 2010 54.60 55.28 54.46 54.97 152,487 +0.69(+1.26%)
Oct 29, 2010 54.65 54.78 54.14 54.28 249,327 -0.32(-0.59%)
Oct 28, 2010 55.47 55.65 54.37 54.60 140,698 -0.59(-1.08%)
Oct 27, 2010 55.15 55.42 54.23 55.19 165,905 -0.96(-1.71%)
Oct 25, 2010 56.84 56.88 55.79 56.15 151,501 -0.32(-0.57%)
Oct 22, 2010 55.83 56.66 55.56 56.47 167,490 +0.64(+1.15%)
Oct 21, 2010 56.02 56.02 55.28 55.83 211,351 +0.18(+0.33%)
Oct 20, 2010 55.74 55.88 54.97 55.65 216,387 +0.69(+1.25%)
Oct 19, 2010 55.01 55.51 54.74 54.97 323,019 -0.09(-0.17%)
Oct 18, 2010 54.97 55.10 54.83 55.06 172,146 +0.14(+0.25%)
Oct 15, 2010 55.38 55.47 54.83 54.92 155,361 -0.09(-0.17%)
Oct 14, 2010 55.60 55.60 54.83 55.01 240,459 -0.50(-0.91%)
Oct 13, 2010 55.33 55.74 55.19 55.51 222,231 +0.23(+0.41%)
Oct 12, 2010 55.24 55.28 54.92 55.28 124,364 +0.05(+0.08%)
Oct 11, 2010 55.06 55.42 54.83 55.24 179,568 +0.87(+1.60%)
Oct 08, 2010 54.37 55.15 54.10 54.37 336,442 -0.46(-0.83%)
Oct 07, 2010 55.47 55.47 54.78 54.83 184,818 -0.27(-0.50%)
Oct 06, 2010 55.10 55.17 54.87 55.10 215,950 +0.00(+0.00%)
Oct 05, 2010 55.06 55.33 54.87 55.10 204,242 +0.41(+0.75%)
Oct 04, 2010 55.06 55.47 54.60 54.69 235,595 -0.14(-0.25%)
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.