Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 43.94 45.05 43.66 45.05 162,779 +1.01(+2.28%)
Apr 28, 2011 46.10 46.10 43.66 44.04 336,913 -2.88(-6.13%)
Apr 27, 2011 46.92 47.16 46.20 46.92 115,011 +0.34(+0.72%)
Apr 26, 2011 47.40 48.07 46.53 46.58 140,531 -0.67(-1.42%)
Apr 25, 2011 47.01 47.25 46.53 47.25 108,970 +0.29(+0.61%)
Apr 21, 2011 47.20 47.30 46.53 46.96 97,565 -0.10(-0.20%)
Apr 20, 2011 47.73 47.97 46.72 47.06 114,962 -0.19(-0.41%)
Apr 19, 2011 47.73 48.26 47.11 47.25 69,212 -0.38(-0.80%)
Apr 18, 2011 50.51 50.51 47.44 47.63 127,686 -1.87(-3.78%)
Apr 15, 2011 48.69 49.55 48.69 49.50 63,770 +0.81(+1.67%)
Apr 14, 2011 48.74 48.88 48.35 48.69 82,529 -0.19(-0.39%)
Apr 13, 2011 49.89 50.03 48.59 48.88 69,281 -0.62(-1.26%)
Apr 12, 2011 49.84 49.84 48.74 49.50 109,589 -0.43(-0.86%)
Apr 11, 2011 50.94 51.13 49.79 49.93 70,393 -0.91(-1.79%)
Apr 08, 2011 51.95 51.95 50.61 50.85 78,351 -0.72(-1.39%)
Apr 07, 2011 51.71 52.00 51.42 51.56 63,387 +0.05(+0.09%)
Apr 06, 2011 51.37 51.76 51.23 51.52 87,045 +0.58(+1.13%)
Apr 05, 2011 50.56 51.37 50.27 50.94 98,307 +0.53(+1.05%)
Apr 04, 2011 50.61 51.18 50.32 50.41 84,763 +0.00(+0.00%)
Apr 01, 2011 50.61 51.36 50.17 50.41 116,839 +0.29(+0.57%)
Mar 31, 2011 50.22 50.70 49.65 50.13 155,108 +0.24(+0.48%)
Mar 30, 2011 51.61 52.38 49.77 49.89 235,139 -1.39(-2.71%)
Mar 29, 2011 48.74 52.04 48.21 51.28 432,591 +4.55(+9.74%)
Mar 28, 2011 47.35 48.02 46.72 46.72 85,869 -0.38(-0.81%)
Mar 25, 2011 47.01 47.44 46.82 47.11 81,768 +0.34(+0.72%)
Mar 24, 2011 46.96 47.20 46.72 46.77 67,754 +0.00(+0.00%)
Mar 23, 2011 46.87 47.01 46.15 46.77 71,186 -0.19(-0.41%)
Mar 22, 2011 46.92 47.20 46.48 46.96 72,450 +0.38(+0.82%)
Mar 21, 2011 46.53 46.58 46.10 46.58 88,331 +0.19(+0.41%)
Mar 18, 2011 46.24 46.63 46.01 46.39 97,138 +0.62(+1.36%)
Mar 17, 2011 46.77 47.20 45.57 45.77 156,067 -0.72(-1.55%)
Mar 16, 2011 45.77 47.40 45.77 46.48 146,065 +0.67(+1.46%)
Mar 15, 2011 45.29 45.91 45.29 45.81 179,580 -0.57(-1.24%)
Mar 14, 2011 47.01 47.01 44.18 46.39 277,456 -1.77(-3.68%)
Mar 11, 2011 47.97 48.74 47.20 48.16 106,803 +0.72(+1.52%)
Mar 10, 2011 49.07 49.07 47.16 47.44 165,895 -1.68(-3.41%)
Mar 09, 2011 49.22 49.84 48.59 49.12 122,501 +0.10(+0.20%)
Mar 08, 2011 49.89 49.89 48.21 49.02 161,650 -0.38(-0.78%)
Mar 07, 2011 50.80 51.32 49.17 49.41 137,476 -1.53(-3.01%)
Mar 04, 2011 50.75 51.04 49.84 50.94 147,864 -0.05(-0.09%)
Mar 03, 2011 51.27 51.36 50.80 50.99 139,048 +0.05(+0.09%)
Mar 02, 2011 49.91 51.04 49.79 50.94 125,469 +0.89(+1.78%)
Mar 01, 2011 50.33 50.90 49.96 50.05 114,537 -0.14(-0.28%)
Feb 28, 2011 50.00 51.04 50.00 50.19 229,174 +0.09(+0.19%)
Feb 25, 2011 50.71 50.75 49.77 50.10 219,323 +0.52(+1.04%)
Feb 24, 2011 51.74 51.74 48.59 49.58 279,683 -2.11(-4.09%)
Feb 23, 2011 52.54 52.54 48.83 51.69 346,301 -0.09(-0.18%)
Feb 22, 2011 52.91 53.10 51.74 51.79 136,571 -1.50(-2.82%)
Feb 18, 2011 53.52 53.52 52.82 53.29 92,699 -0.19(-0.35%)
Feb 17, 2011 53.29 53.57 53.24 53.48 105,997 -0.09(-0.18%)
Feb 16, 2011 53.20 53.57 52.49 53.57 206,337 +0.75(+1.42%)
Feb 15, 2011 53.10 53.15 52.35 52.82 90,951 -0.28(-0.53%)
Feb 14, 2011 53.95 53.95 52.63 53.10 84,570 +0.33(+0.62%)
Feb 11, 2011 52.82 52.87 52.59 52.77 98,128 +0.14(+0.27%)
Feb 10, 2011 52.68 52.96 52.35 52.63 110,888 +0.00(+0.00%)
Feb 09, 2011 52.87 53.24 52.59 52.63 149,117 -0.61(-1.15%)
Feb 08, 2011 53.29 53.43 52.82 53.24 173,866 -0.05(-0.09%)
Feb 07, 2011 53.24 53.29 52.63 53.29 319,875 +0.23(+0.44%)
Feb 04, 2011 52.77 53.05 52.12 53.05 1,400,230 -3.52(-6.22%)
Feb 03, 2011 56.53 56.58 56.11 56.58 64,377 +0.09(+0.17%)
Feb 02, 2011 56.15 56.58 56.15 56.48 59,279 -0.05(-0.08%)
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.