Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 0.7494 0.7768 0.7391 0.7494 3,495,629 -0.01(-1.88%)
May 27, 2010 0.7371 0.7658 0.7344 0.7638 4,161,836 +0.04(+5.48%)
May 26, 2010 0.7241 0.7391 0.7145 0.7241 9,073 +0.02(+2.82%)
May 25, 2010 0.6912 0.7056 0.6755 0.7042 6,593,172 -0.01(-1.72%)
May 24, 2010 0.7323 0.7344 0.7159 0.7166 3,624,779 -0.02(-2.06%)
May 21, 2010 0.6981 0.7337 0.6804 0.7316 7,155,009 +0.01(+1.81%)
May 20, 2010 0.7131 0.7378 0.7070 0.7186 1,461 -0.04(-5.23%)
May 19, 2010 0.7871 0.7966 0.7316 0.7583 8,571,014 +0.15(+23.94%)
May 18, 2010 0.6319 0.6360 0.6052 0.6119 97,245 -0.01(-1.00%)
May 17, 2010 0.6232 0.6247 0.6098 0.6180 10,929,791 +0.00(+0.00%)
May 14, 2010 0.6180 0.6412 0.6170 0.6180 10,776,570 -0.02(-3.45%)
May 13, 2010 0.6000 0.6401 0.5923 0.6401 16,395,474 +0.04(+6.14%)
May 12, 2010 0.5820 0.6067 0.5820 0.6031 9,638,249 +0.02(+3.62%)
May 11, 2010 0.5960 0.6005 0.5800 0.5820 7,828,329 -0.00(-0.79%)
May 10, 2010 0.5784 0.5913 0.5784 0.5867 11,411,877 +0.04(+6.54%)
May 07, 2010 0.5784 0.5908 0.5481 0.5507 17,307,036 -0.03(-4.63%)
May 06, 2010 0.6175 0.6283 0.5527 0.5774 25,330,908 -0.05(-7.65%)
May 05, 2010 0.6171 0.6581 0.6170 0.6252 15,007,503 -0.03(-4.55%)
May 04, 2010 0.6725 0.6782 0.6484 0.6550 8,602,659 -0.02(-3.34%)
May 03, 2010 0.6607 0.6797 0.6597 0.6777 6,924,545 +0.02(+3.45%)
Apr 30, 2010 0.6684 0.6772 0.6550 0.6550 16,572,928 -0.01(-1.77%)
Apr 29, 2010 0.6664 0.6736 0.6597 0.6669 16,540,934 +0.00(+0.31%)
Apr 28, 2010 0.6730 0.6797 0.6607 0.6648 18,476,826 -0.01(-1.15%)
Apr 27, 2010 0.6684 0.6807 0.6684 0.6725 16,241,203 +0.00(+0.38%)
Apr 26, 2010 0.6664 0.6772 0.6581 0.6700 7,468,325 +0.01(+0.93%)
Apr 23, 2010 0.6658 0.6658 0.6499 0.6638 7,296,841 +0.00(+0.62%)
Apr 22, 2010 0.6370 0.6602 0.6355 0.6597 15,342,749 +0.02(+3.55%)
Apr 21, 2010 0.6376 0.6412 0.6319 0.6370 5,924,528 -0.00(-0.08%)
Apr 20, 2010 0.6257 0.6422 0.6257 0.6376 6,191,273 +0.01(+1.56%)
Apr 19, 2010 0.6370 0.6422 0.6170 0.6278 9,960,230 -0.01(-1.85%)
Apr 16, 2010 0.6350 0.6422 0.6155 0.6396 13,337,909 +0.00(+0.24%)
Apr 15, 2010 0.6468 0.6494 0.6370 0.6381 8,223,925 -0.01(-0.96%)
Apr 14, 2010 0.6504 0.6520 0.6376 0.6442 13,776,896 +0.00(+0.00%)
Apr 13, 2010 0.6355 0.6478 0.6283 0.6442 23,715,012 +0.01(+0.97%)
Apr 12, 2010 0.6345 0.6401 0.6283 0.6381 19,835,992 +0.01(+0.98%)
Apr 09, 2010 0.6304 0.6324 0.6221 0.6319 16,154,926 +0.00(+0.66%)
Apr 08, 2010 0.6041 0.6304 0.6021 0.6278 22,877,960 +0.02(+3.39%)
Apr 07, 2010 0.6216 0.6293 0.6057 0.6072 33,810,396 -0.02(-2.80%)
Apr 06, 2010 0.6216 0.6298 0.6175 0.6247 106,336,560 -0.05(-6.83%)
Apr 05, 2010 0.6782 0.6807 0.6684 0.6705 4,513,335 +0.00(+0.38%)
Apr 01, 2010 0.6514 0.6679 0.6679 0.6679 6,849,997 +0.02(+3.34%)
Mar 31, 2010 0.6386 0.6463 0.6350 0.6463 6,208,116 +0.01(+1.21%)
Mar 30, 2010 0.6247 0.6417 0.6221 0.6386 5,921,571 +0.01(+2.22%)
Mar 29, 2010 0.6201 0.6298 0.6098 0.6247 4,292,373 +0.01(+1.50%)
Mar 26, 2010 0.6237 0.6329 0.6093 0.6155 4,720,002 -0.00(-0.75%)
Mar 25, 2010 0.6165 0.6247 0.6131 0.6201 5,192,150 +0.01(+1.60%)
Mar 24, 2010 0.5990 0.6160 0.5990 0.6103 5,905,915 +0.01(+1.37%)
Mar 23, 2010 0.5928 0.6031 0.5897 0.6021 3,781,813 +0.01(+1.91%)
Mar 22, 2010 0.5918 0.6160 0.5820 0.5908 9,351,530 -0.01(-0.86%)
Mar 19, 2010 0.5908 0.6031 0.5764 0.5959 8,621,097 +0.00(+0.78%)
Mar 18, 2010 0.5969 0.5975 0.5892 0.5913 5,048,226 +0.00(+0.00%)
Mar 17, 2010 0.5903 0.6031 0.5903 0.5913 6,084,322 +0.00(+0.35%)
Mar 16, 2010 0.5872 0.5939 0.5717 0.5892 8,175,244 +0.00(+0.09%)
Mar 15, 2010 0.5789 0.5897 0.5784 0.5887 6,279,183 +0.01(+1.15%)
Mar 12, 2010 0.5784 0.5825 0.5707 0.5820 3,708,197 +0.01(+1.43%)
Mar 11, 2010 0.5692 0.5784 0.5615 0.5738 4,836,988 +0.00(+0.54%)
Mar 10, 2010 0.5527 0.5712 0.5527 0.5707 8,119,133 +0.02(+3.84%)
Mar 09, 2010 0.5435 0.5527 0.5399 0.5496 5,424,684 +0.00(+0.38%)
Mar 08, 2010 0.5388 0.5476 0.5316 0.5476 8,402,080 +0.02(+4.21%)
Mar 05, 2010 0.5167 0.5327 0.5131 0.5255 6,089,418 +0.01(+1.89%)
Mar 04, 2010 0.5126 0.5270 0.5008 0.5157 6,082,494 +0.08(+19.12%)
Mar 03, 2010 0.4325 0.4329 0.4259 0.4329 9,203,097 +0.00(+0.00%)
Mar 02, 2010 0.4288 0.4329 0.4272 0.4329 9,561,324 +0.01(+1.55%)
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.