Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.68 16.85 16.21 16.62 98,760 +0.17(+1.06%)
Mar 27, 2013 16.56 16.62 15.98 16.44 83,230 -0.17(-1.05%)
Mar 26, 2013 16.50 16.85 16.38 16.62 118,347 +0.35(+2.15%)
Mar 25, 2013 16.33 16.62 15.74 16.27 142,997 +0.12(+0.72%)
Mar 22, 2013 15.22 16.21 15.22 16.15 196,681 +0.93(+6.13%)
Mar 21, 2013 15.04 16.21 15.04 15.22 235,270 +0.06(+0.38%)
Mar 20, 2013 15.28 15.28 14.98 15.16 55,338 +0.06(+0.39%)
Mar 19, 2013 14.98 15.22 14.86 15.10 91,046 +0.06(+0.39%)
Mar 18, 2013 14.98 15.74 14.93 15.04 132,776 -0.12(-0.77%)
Mar 15, 2013 15.04 15.33 14.93 15.16 210,218 +0.17(+1.17%)
Mar 14, 2013 14.81 15.22 14.81 14.98 131,956 +0.12(+0.78%)
Mar 13, 2013 15.04 15.16 14.69 14.87 70,004 +0.00(+0.00%)
Mar 12, 2013 15.74 15.92 14.87 14.87 97,516 -0.82(-5.20%)
Mar 11, 2013 16.15 16.21 15.63 15.68 91,442 -0.41(-2.54%)
Mar 08, 2013 15.80 16.68 15.63 16.09 131,385 +0.47(+2.99%)
Mar 07, 2013 15.45 15.63 15.10 15.63 52,585 +0.35(+2.29%)
Mar 06, 2013 15.16 15.33 14.98 15.28 49,963 +0.17(+1.16%)
Mar 05, 2013 14.63 15.22 14.63 15.10 57,590 +0.47(+3.19%)
Mar 04, 2013 15.16 15.33 14.58 14.63 47,026 -0.58(-3.83%)
Mar 01, 2013 14.58 15.57 14.34 15.22 73,120 +0.76(+5.24%)
Feb 28, 2013 14.69 14.81 14.46 14.46 44,723 -0.29(-1.98%)
Feb 27, 2013 14.64 14.92 14.46 14.75 46,064 +0.23(+1.59%)
Feb 26, 2013 14.35 14.58 14.29 14.52 54,794 +0.35(+2.44%)
Feb 22, 2013 14.41 14.41 13.83 14.17 165,950 -0.17(-1.20%)
Feb 21, 2013 14.12 14.98 13.89 14.35 252,581 -0.17(-1.19%)
Feb 20, 2013 15.33 15.85 14.46 14.52 95,816 -0.75(-4.91%)
Feb 19, 2013 15.50 15.73 15.10 15.27 74,850 -0.23(-1.49%)
Feb 15, 2013 16.08 16.25 15.50 15.50 70,616 -0.23(-1.47%)
Feb 14, 2013 16.13 16.31 15.56 15.73 115,491 -0.52(-3.19%)
Feb 13, 2013 16.13 16.48 16.13 16.25 102,987 +0.17(+1.07%)
Feb 12, 2013 16.08 16.19 16.02 16.08 54,437 +0.00(+0.00%)
Feb 11, 2013 16.13 16.36 16.02 16.08 53,009 -0.06(-0.36%)
Feb 08, 2013 16.65 16.71 16.13 16.13 49,867 -0.40(-2.44%)
Feb 07, 2013 16.71 16.82 16.36 16.54 39,491 -0.06(-0.35%)
Feb 06, 2013 16.31 16.82 16.31 16.59 41,190 +0.29(+1.77%)
Feb 04, 2013 16.65 16.83 16.31 16.31 90,363 -0.29(-1.74%)
Feb 01, 2013 16.65 16.77 16.36 16.59 49,072 +0.12(+0.70%)
Jan 31, 2013 17.00 17.23 16.42 16.48 77,542 -0.52(-3.05%)
Jan 30, 2013 17.40 17.74 16.77 17.00 69,478 -0.63(-3.59%)
Jan 29, 2013 17.69 18.09 17.41 17.63 74,877 +0.12(+0.66%)
Jan 28, 2013 17.06 17.63 17.06 17.52 102,245 +0.23(+1.33%)
Jan 25, 2013 17.23 17.46 17.00 17.29 48,576 +0.17(+1.01%)
Jan 24, 2013 17.57 17.69 17.00 17.11 64,667 -0.40(-2.30%)
Jan 23, 2013 17.29 17.52 17.06 17.52 58,472 +0.40(+2.36%)
Jan 22, 2013 18.09 18.09 16.71 17.11 159,423 -0.86(-4.81%)
Jan 18, 2013 18.21 18.32 17.86 17.98 57,555 -0.17(-0.95%)
Jan 17, 2013 18.44 18.55 18.04 18.15 58,167 -0.23(-1.25%)
Jan 16, 2013 18.73 18.84 18.38 18.38 66,456 -0.46(-2.45%)
Jan 15, 2013 18.90 19.13 18.73 18.84 50,760 -0.29(-1.51%)
Jan 14, 2013 19.07 19.19 18.90 19.13 57,937 -0.17(-0.90%)
Jan 11, 2013 19.76 19.76 19.13 19.30 67,952 -0.35(-1.76%)
Jan 10, 2013 19.01 19.76 18.78 19.65 57,994 +0.81(+4.28%)
Jan 09, 2013 18.55 18.96 18.50 18.84 43,540 +0.23(+1.24%)
Jan 08, 2013 19.30 19.30 18.55 18.61 73,372 -0.81(-4.15%)
Jan 07, 2013 19.48 19.65 19.07 19.42 55,505 +0.00(+0.00%)
Jan 04, 2013 18.61 19.53 18.44 19.42 123,702 +1.09(+5.97%)
Jan 03, 2013 17.63 18.84 17.46 18.32 104,654 +0.63(+3.58%)
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.