Teekay Tankers Ltd (NY: TNK )

10.26 USD +0.30 (+3.01%)
Official Closing Price Updated: 5:05 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.900 4.980 4.590 4.600 611,578 -0.37(-7.44%)
Sep 29, 2011 5.120 5.180 4.785 4.970 631,304 -0.04(-0.80%)
Sep 28, 2011 5.490 5.490 5.000 5.010 655,402 -0.55(-9.89%)
Sep 27, 2011 5.540 5.740 5.470 5.560 383,755 +0.08(+1.46%)
Sep 26, 2011 5.460 5.500 5.320 5.480 239,390 +0.06(+1.11%)
Sep 23, 2011 5.190 5.450 5.190 5.420 313,476 +0.23(+4.43%)
Sep 22, 2011 5.440 5.510 5.190 5.190 774,533 -0.41(-7.32%)
Sep 21, 2011 5.820 5.900 5.590 5.600 432,022 -0.21(-3.61%)
Sep 20, 2011 6.000 6.070 5.810 5.810 273,675 -0.19(-3.17%)
Sep 19, 2011 6.030 6.030 5.850 6.000 264,966 -0.04(-0.66%)
Sep 16, 2011 6.230 6.240 6.000 6.040 289,523 -0.15(-2.42%)
Sep 15, 2011 6.070 6.200 5.980 6.190 289,461 +0.19(+3.17%)
Sep 14, 2011 5.970 6.060 5.800 6.000 354,054 +0.05(+0.84%)
Sep 13, 2011 5.790 5.970 5.750 5.950 335,786 +0.21(+3.66%)
Sep 12, 2011 5.680 5.840 5.590 5.740 299,338 +0.01(+0.17%)
Sep 09, 2011 5.870 5.930 5.630 5.730 610,906 -0.18(-3.05%)
Sep 08, 2011 6.140 6.250 5.900 5.910 372,325 -0.28(-4.52%)
Sep 07, 2011 6.080 6.210 6.060 6.190 315,654 +0.23(+3.86%)
Sep 06, 2011 5.950 6.030 5.860 5.960 464,089 -0.10(-1.65%)
Sep 02, 2011 6.080 6.150 6.020 6.060 350,101 -0.15(-2.42%)
Sep 01, 2011 6.480 6.590 6.190 6.210 319,531 -0.29(-4.46%)
Aug 31, 2011 6.740 6.870 6.400 6.500 468,045 -0.23(-3.42%)
Aug 30, 2011 6.430 6.790 6.410 6.730 587,944 +0.28(+4.34%)
Aug 29, 2011 6.160 6.480 6.150 6.450 419,684 +0.34(+5.56%)
Aug 26, 2011 6.020 6.160 5.870 6.110 387,485 +0.13(+2.17%)
Aug 25, 2011 6.160 6.260 5.920 5.980 363,763 -0.13(-2.13%)
Aug 24, 2011 5.940 6.130 5.880 6.110 428,509 +0.14(+2.35%)
Aug 23, 2011 6.150 6.180 5.870 5.970 1,050,810 -0.12(-1.97%)
Aug 22, 2011 6.450 6.500 6.060 6.090 485,823 -0.17(-2.72%)
Aug 19, 2011 6.400 6.580 6.220 6.260 419,384 -0.11(-1.73%)
Aug 18, 2011 6.610 6.610 6.250 6.370 566,507 -0.40(-5.91%)
Aug 17, 2011 6.810 6.850 6.650 6.770 351,417 -0.09(-1.31%)
Aug 16, 2011 6.970 7.000 6.770 6.860 1,049,102 -0.15(-2.14%)
Aug 15, 2011 7.040 7.350 6.980 7.010 684,691 +0.05(+0.72%)
Aug 12, 2011 6.890 7.090 6.800 6.960 477,573 +0.14(+2.05%)
Aug 11, 2011 6.330 6.979 6.330 6.820 994,683 +0.55(+8.77%)
Aug 10, 2011 6.550 6.660 6.260 6.270 901,922 -0.43(-6.42%)
Aug 09, 2011 6.560 6.810 6.060 6.700 1,047,808 +0.53(+8.59%)
Aug 08, 2011 6.560 6.640 6.100 6.170 965,382 -0.70(-10.19%)
Aug 05, 2011 7.010 7.270 6.550 6.870 1,011,465 -0.09(-1.29%)
Aug 04, 2011 7.400 7.518 6.960 6.960 840,436 -0.59(-7.81%)
Aug 03, 2011 7.730 7.770 7.120 7.550 680,066 -0.18(-2.33%)
Aug 02, 2011 8.210 8.290 7.690 7.730 817,556 -0.66(-7.87%)
Aug 01, 2011 8.330 8.500 8.200 8.390 392,678 +0.20(+2.44%)
Jul 29, 2011 8.020 8.210 7.950 8.190 314,270 +0.12(+1.49%)
Jul 28, 2011 8.090 8.300 8.020 8.070 287,607 +0.00(+0.00%)
Jul 27, 2011 8.320 8.370 8.050 8.070 864,672 -0.31(-3.70%)
Jul 26, 2011 8.520 8.580 8.380 8.380 345,932 -0.16(-1.87%)
Jul 25, 2011 8.640 8.670 8.500 8.540 333,376 -0.20(-2.29%)
Jul 22, 2011 8.620 8.795 8.590 8.740 307,844 +0.16(+1.86%)
Jul 21, 2011 8.600 8.662 8.550 8.580 315,166 +0.03(+0.35%)
Jul 20, 2011 8.600 8.670 8.520 8.550 311,806 +0.02(+0.23%)
Jul 19, 2011 8.720 8.840 8.500 8.530 531,867 -0.16(-1.84%)
Jul 18, 2011 8.850 8.960 8.690 8.690 305,731 -0.24(-2.69%)
Jul 15, 2011 8.860 8.980 8.800 8.930 207,690 +0.13(+1.48%)
Jul 14, 2011 8.940 8.989 8.780 8.800 231,821 -0.15(-1.68%)
Jul 13, 2011 8.930 9.150 8.900 8.950 344,758 +0.09(+1.02%)
Jul 12, 2011 8.930 8.980 8.850 8.860 205,533 -0.08(-0.89%)
Jul 11, 2011 8.970 9.000 8.900 8.940 328,584 -0.20(-2.19%)
Jul 08, 2011 9.200 9.238 9.040 9.140 361,460 -0.08(-0.87%)
Jul 07, 2011 9.290 9.300 9.195 9.220 313,613 +0.02(+0.22%)
Jul 06, 2011 9.250 9.450 9.150 9.200 222,891 -0.05(-0.54%)
Jul 05, 2011 9.330 9.350 9.180 9.250 274,319 -0.08(-0.86%)
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.