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 (%)
Aug 31, 2011 34.17 34.83 32.45 32.96 92,315 -1.17(-3.42%)
Aug 30, 2011 32.60 34.43 32.50 34.12 115,963 +1.42(+4.34%)
Aug 29, 2011 31.23 32.85 31.18 32.70 82,776 +1.72(+5.56%)
Aug 26, 2011 30.52 31.23 29.76 30.98 76,426 +0.66(+2.17%)
Aug 25, 2011 31.23 31.74 30.01 30.32 71,747 -0.66(-2.13%)
Aug 24, 2011 30.12 31.08 29.81 30.98 84,517 +0.71(+2.35%)
Aug 23, 2011 31.18 31.33 29.76 30.27 207,257 -0.61(-1.97%)
Aug 22, 2011 32.70 32.96 30.72 30.88 95,821 -0.86(-2.72%)
Aug 19, 2011 32.45 33.36 31.54 31.74 82,717 -0.56(-1.73%)
Aug 18, 2011 33.51 33.51 31.69 32.30 111,735 -2.03(-5.91%)
Aug 17, 2011 34.53 34.73 33.72 34.32 69,312 +0.61(+1.80%)
Aug 16, 2011 34.26 34.40 33.27 33.72 213,455 -0.74(-2.14%)
Aug 15, 2011 34.60 36.12 34.31 34.45 139,310 +0.25(+0.72%)
Aug 12, 2011 33.86 34.85 33.42 34.21 97,169 +0.69(+2.05%)
Aug 11, 2011 31.11 34.30 31.11 33.52 202,383 +2.70(+8.77%)
Aug 10, 2011 32.19 32.73 30.77 30.82 183,509 -2.11(-6.42%)
Aug 09, 2011 32.24 33.47 29.78 32.93 213,192 +2.60(+8.59%)
Aug 08, 2011 32.24 32.63 29.98 30.32 196,421 -3.44(-10.19%)
Aug 05, 2011 34.45 35.73 32.19 33.77 205,797 -0.44(-1.29%)
Aug 04, 2011 36.37 36.95 34.21 34.21 170,999 -2.90(-7.81%)
Aug 03, 2011 37.99 38.19 34.99 37.11 138,369 -0.88(-2.33%)
Aug 02, 2011 40.35 40.74 37.80 37.99 166,343 -3.24(-7.87%)
Aug 01, 2011 40.94 41.78 40.30 41.24 79,896 +0.98(+2.44%)
Jul 29, 2011 39.42 40.35 39.07 40.25 63,942 +0.59(+1.49%)
Jul 28, 2011 39.76 40.79 39.42 39.66 58,517 +0.00(+0.00%)
Jul 27, 2011 40.89 41.14 39.56 39.66 175,930 -1.52(-3.70%)
Jul 26, 2011 41.87 42.17 41.19 41.19 70,385 -0.79(-1.87%)
Jul 25, 2011 42.46 42.61 41.78 41.97 67,830 -0.98(-2.29%)
Jul 22, 2011 42.37 43.23 42.22 42.96 62,635 +0.79(+1.86%)
Jul 21, 2011 42.27 42.57 42.02 42.17 64,125 +0.15(+0.35%)
Jul 20, 2011 42.27 42.61 41.87 42.02 63,441 +0.10(+0.23%)
Jul 19, 2011 42.86 43.45 41.78 41.92 108,216 -0.79(-1.84%)
Jul 18, 2011 43.50 44.04 42.71 42.71 62,205 -1.18(-2.69%)
Jul 15, 2011 43.55 44.13 43.25 43.89 42,257 +0.64(+1.48%)
Jul 14, 2011 43.94 44.18 43.15 43.25 47,167 -0.74(-1.68%)
Jul 13, 2011 43.89 44.97 43.74 43.99 70,146 +0.44(+1.02%)
Jul 12, 2011 43.89 44.14 43.50 43.55 41,818 -0.39(-0.89%)
Jul 11, 2011 44.09 44.23 43.74 43.94 66,855 -0.98(-2.19%)
Jul 08, 2011 45.22 45.40 44.43 44.92 73,544 -0.39(-0.87%)
Jul 07, 2011 45.66 45.71 45.19 45.31 63,809 +0.10(+0.22%)
Jul 06, 2011 45.46 46.45 44.97 45.22 45,350 -0.25(-0.54%)
Jul 05, 2011 45.86 45.95 45.12 45.46 55,814 -0.39(-0.86%)
Jul 01, 2011 46.40 46.64 45.71 45.86 59,802 -0.34(-0.74%)
Jun 30, 2011 46.49 46.64 45.76 46.20 52,710 +0.05(+0.11%)
Jun 29, 2011 45.95 46.69 45.71 46.15 35,326 +0.49(+1.08%)
Jun 28, 2011 46.49 46.49 45.07 45.66 98,875 -0.49(-1.06%)
Jun 27, 2011 45.12 46.30 44.45 46.15 73,373 +0.88(+1.95%)
Jun 24, 2011 45.86 46.10 44.23 45.27 179,333 -0.29(-0.65%)
Jun 23, 2011 44.82 45.76 44.38 45.56 95,202 +0.39(+0.87%)
Jun 22, 2011 46.54 46.59 45.12 45.17 73,454 -1.38(-2.96%)
Jun 21, 2011 45.76 46.59 45.71 46.54 106,525 +1.23(+2.71%)
Jun 20, 2011 45.07 45.81 45.07 45.31 99,015 +0.74(+1.65%)
Jun 17, 2011 43.10 45.22 43.10 44.58 145,415 +1.87(+4.37%)
Jun 16, 2011 42.17 42.91 41.84 42.71 126,089 +0.64(+1.52%)
Jun 15, 2011 42.86 43.11 41.63 42.07 80,544 -1.18(-2.73%)
Jun 14, 2011 42.81 43.64 42.56 43.25 68,306 +1.13(+2.68%)
Jun 13, 2011 41.48 42.37 41.48 42.12 77,779 +0.49(+1.18%)
Jun 10, 2011 42.56 43.01 41.53 41.63 108,187 -1.08(-2.53%)
Jun 09, 2011 41.83 42.86 41.53 42.71 72,944 +1.03(+2.48%)
Jun 08, 2011 45.17 45.17 41.38 41.68 162,601 -3.19(-7.12%)
Jun 07, 2011 44.82 45.63 44.14 44.87 81,464 +0.49(+1.11%)
Jun 06, 2011 45.02 45.90 44.14 44.38 105,372 -0.88(-1.95%)
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.