Teekay Tankers Ltd (NY: TNK )

10.41 USD -0.01 (-0.10%)
Streaming Delayed Price Updated: 10:07 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.26 13.30 12.94 13.02 448,837 -0.20(-1.51%)
Sep 29, 2010 13.22 13.29 13.03 13.22 211,485 -0.02(-0.15%)
Sep 28, 2010 13.18 13.26 12.91 13.24 252 +0.07(+0.53%)
Sep 27, 2010 13.04 13.22 12.97 13.17 195,629 +0.17(+1.31%)
Sep 24, 2010 12.90 13.00 12.68 13.00 279,843 +0.31(+2.44%)
Sep 23, 2010 12.85 13.06 12.62 12.69 1,045 -0.25(-1.93%)
Sep 22, 2010 12.85 13.08 12.82 12.94 325,431 +0.09(+0.70%)
Sep 21, 2010 13.07 13.07 12.82 12.85 233,500 -0.17(-1.31%)
Sep 20, 2010 12.92 13.05 12.80 13.02 371,441 +0.21(+1.64%)
Sep 17, 2010 12.81 13.02 12.75 12.81 257,638 -0.16(-1.23%)
Sep 15, 2010 12.82 13.02 12.75 12.97 290,677 +0.13(+1.01%)
Sep 14, 2010 12.81 12.93 12.47 12.84 311,745 +0.03(+0.23%)
Sep 13, 2010 12.68 12.82 12.56 12.81 317,280 +0.33(+2.64%)
Sep 10, 2010 12.67 12.90 12.44 12.48 415,783 -0.13(-1.03%)
Sep 09, 2010 12.67 12.84 12.55 12.61 411,585 +0.05(+0.40%)
Sep 08, 2010 12.01 12.63 11.96 12.56 599,564 +0.87(+7.44%)
Sep 07, 2010 11.94 11.94 11.54 11.69 1,651 -0.26(-2.18%)
Sep 03, 2010 12.06 12.14 11.85 11.95 326,153 +0.00(+0.00%)
Sep 02, 2010 11.99 12.13 11.74 11.95 424 -0.04(-0.33%)
Sep 01, 2010 11.73 11.99 11.68 11.99 316,014 +0.48(+4.17%)
Aug 31, 2010 11.48 11.82 11.41 11.51 500 -0.11(-0.95%)
Aug 30, 2010 11.97 12.09 11.62 11.62 214,108 -0.49(-4.05%)
Aug 27, 2010 12.11 12.13 11.71 12.11 278,682 +0.34(+2.89%)
Aug 26, 2010 11.86 12.06 11.76 11.77 596 -0.08(-0.68%)
Aug 25, 2010 11.89 11.89 11.48 11.85 591 -0.10(-0.84%)
Aug 24, 2010 11.96 12.12 11.61 11.95 2,399 -0.18(-1.48%)
Aug 23, 2010 12.40 12.48 12.12 12.13 483,508 -0.22(-1.78%)
Aug 20, 2010 12.74 12.74 12.23 12.35 402,350 -0.43(-3.36%)
Aug 19, 2010 13.08 13.24 12.70 12.78 2,062 -0.38(-2.89%)
Aug 18, 2010 13.63 13.63 13.09 13.16 9,321 -0.55(-4.01%)
Aug 17, 2010 13.93 13.93 13.51 13.71 1,424 +0.04(+0.29%)
Aug 16, 2010 13.14 13.71 13.13 13.67 599,707 +0.54(+4.11%)
Aug 13, 2010 13.13 13.39 13.01 13.13 282,537 -0.06(-0.45%)
Aug 12, 2010 12.61 13.35 12.61 13.19 437,013 +0.16(+1.23%)
Aug 11, 2010 13.46 13.47 12.89 13.03 619,504 -0.67(-4.89%)
Aug 10, 2010 13.69 13.84 13.39 13.70 427,168 -0.10(-0.72%)
Aug 09, 2010 13.87 13.87 13.56 13.80 286,363 +0.20(+1.47%)
Aug 06, 2010 13.60 13.70 13.26 13.60 303,982 +0.00(+0.00%)
Aug 05, 2010 13.87 13.94 13.50 13.60 272,909 -0.34(-2.44%)
Aug 04, 2010 13.63 13.96 13.41 13.94 496,022 +0.47(+3.49%)
Aug 03, 2010 13.37 13.54 13.11 13.47 269,043 +0.10(+0.75%)
Aug 02, 2010 13.35 13.73 13.27 13.37 457,383 +0.03(+0.22%)
Jul 30, 2010 13.34 13.43 13.00 13.34 294,315 -0.02(-0.15%)
Jul 29, 2010 13.35 13.48 13.05 13.36 375,586 +0.04(+0.30%)
Jul 28, 2010 13.32 13.46 13.19 13.32 958 +0.01(+0.08%)
Jul 27, 2010 13.75 13.75 13.27 13.31 482,941 -0.27(-1.99%)
Jul 26, 2010 13.24 13.64 13.15 13.58 695,941 +0.47(+3.59%)
Jul 23, 2010 12.62 13.15 12.62 13.11 531,128 +0.40(+3.15%)
Jul 22, 2010 12.39 12.85 12.34 12.71 474,576 +0.46(+3.76%)
Jul 21, 2010 12.36 12.50 12.13 12.25 413,823 -0.02(-0.16%)
Jul 20, 2010 12.13 12.36 12.02 12.27 448,719 -0.02(-0.16%)
Jul 19, 2010 12.22 12.55 12.06 12.29 607,098 +0.39(+3.28%)
Jul 16, 2010 11.90 12.07 11.83 11.90 306,280 -0.17(-1.41%)
Jul 15, 2010 12.34 12.34 11.76 12.07 148,594 -0.04(-0.33%)
Jul 14, 2010 12.12 12.26 12.00 12.11 202,172 -0.02(-0.16%)
Jul 13, 2010 12.13 12.24 12.00 12.13 2,342 +0.19(+1.59%)
Jul 12, 2010 12.18 12.18 11.82 11.94 283,119 -0.05(-0.42%)
Jul 09, 2010 11.99 11.99 11.59 11.99 347,220 +0.39(+3.36%)
Jul 08, 2010 11.60 12.09 11.32 11.60 712 +0.19(+1.67%)
Jul 07, 2010 10.75 11.42 10.75 11.41 308,523 +0.72(+6.74%)
Jul 06, 2010 10.69 11.26 10.63 10.69 1,197 -0.03(-0.28%)
Jul 02, 2010 10.72 11.00 10.57 10.72 186,569 -0.12(-1.11%)
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.