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 (%)
Sep 30, 2011 24.84 25.25 23.27 23.32 120,625 -1.88(-7.44%)
Sep 29, 2011 25.96 26.26 24.26 25.20 124,516 -0.20(-0.80%)
Sep 28, 2011 27.83 27.83 25.35 25.40 129,269 -2.79(-9.89%)
Sep 27, 2011 28.09 29.10 27.73 28.19 75,690 +0.41(+1.46%)
Sep 26, 2011 27.68 27.89 26.97 27.78 47,216 +0.30(+1.11%)
Sep 23, 2011 26.31 27.63 26.31 27.48 61,828 +1.17(+4.43%)
Sep 22, 2011 27.58 27.94 26.31 26.31 152,766 -2.08(-7.32%)
Sep 21, 2011 29.51 29.91 28.34 28.39 85,210 -1.06(-3.61%)
Sep 20, 2011 30.42 30.78 29.46 29.46 53,978 -0.96(-3.17%)
Sep 19, 2011 30.57 30.57 29.66 30.42 52,260 -0.20(-0.66%)
Sep 16, 2011 31.59 31.64 30.42 30.62 57,104 -0.76(-2.42%)
Sep 15, 2011 30.78 31.43 30.32 31.38 57,092 +0.96(+3.17%)
Sep 14, 2011 30.27 30.72 29.41 30.42 69,832 +0.25(+0.84%)
Sep 13, 2011 29.36 30.27 29.15 30.17 66,229 +1.06(+3.66%)
Sep 12, 2011 28.80 29.61 28.34 29.10 59,040 +0.05(+0.17%)
Sep 09, 2011 29.76 30.07 28.54 29.05 120,492 -0.91(-3.05%)
Sep 08, 2011 31.13 31.69 29.91 29.96 73,436 -1.42(-4.52%)
Sep 07, 2011 30.83 31.49 30.72 31.38 62,258 +1.17(+3.86%)
Sep 06, 2011 30.17 30.57 29.71 30.22 91,535 -0.51(-1.65%)
Sep 02, 2011 30.83 31.18 30.52 30.72 69,052 -0.76(-2.42%)
Sep 01, 2011 32.85 33.41 31.38 31.49 63,023 -1.47(-4.46%)
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%)
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.