Teekay Tankers Ltd (NY: TNK )

10.38 USD +0.15 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 2.720 2.720 2.650 2.670 313,124 -0.08(-2.91%)
Sep 26, 2013 2.730 2.770 2.710 2.750 363,095 +0.02(+0.73%)
Sep 25, 2013 2.740 2.820 2.710 2.730 562,842 -0.01(-0.36%)
Sep 24, 2013 2.780 2.810 2.720 2.740 397,637 -0.05(-1.79%)
Sep 23, 2013 2.830 2.860 2.720 2.790 366,356 -0.03(-1.06%)
Sep 20, 2013 2.970 2.970 2.730 2.820 811,707 -0.08(-2.76%)
Sep 19, 2013 2.800 2.970 2.710 2.900 1,453,547 +0.09(+3.20%)
Sep 18, 2013 2.780 2.840 2.730 2.810 496,333 +0.04(+1.44%)
Sep 17, 2013 2.710 2.780 2.690 2.770 372,070 +0.06(+2.21%)
Sep 16, 2013 2.700 2.720 2.670 2.710 198,648 +0.01(+0.37%)
Sep 13, 2013 2.690 2.755 2.680 2.700 300,661 +0.01(+0.37%)
Sep 12, 2013 2.710 2.760 2.670 2.690 145,090 +0.00(+0.00%)
Sep 11, 2013 2.680 2.760 2.650 2.690 289,567 -0.01(-0.37%)
Sep 10, 2013 2.730 2.760 2.660 2.700 240,305 -0.02(-0.74%)
Sep 09, 2013 2.700 2.790 2.660 2.720 387,533 +0.05(+1.87%)
Sep 06, 2013 2.670 2.790 2.650 2.670 402,155 +0.04(+1.52%)
Sep 05, 2013 2.550 2.720 2.550 2.630 354,766 +0.08(+3.14%)
Sep 04, 2013 2.550 2.640 2.550 2.550 196,323 -0.01(-0.39%)
Sep 03, 2013 2.550 2.590 2.530 2.560 161,567 +0.05(+1.99%)
Aug 30, 2013 2.580 2.600 2.490 2.510 474,865 -0.10(-3.83%)
Aug 29, 2013 2.680 2.700 2.555 2.610 360,053 -0.07(-2.61%)
Aug 28, 2013 2.670 2.790 2.660 2.680 301,148 +0.00(+0.00%)
Aug 27, 2013 2.640 2.850 2.620 2.680 388,331 -0.02(-0.74%)
Aug 26, 2013 2.690 2.730 2.660 2.700 182,579 +0.00(+0.00%)
Aug 23, 2013 2.610 2.700 2.600 2.700 271,103 +0.08(+3.05%)
Aug 22, 2013 2.560 2.640 2.560 2.620 235,226 +0.06(+2.34%)
Aug 21, 2013 2.570 2.650 2.550 2.560 261,239 -0.04(-1.54%)
Aug 20, 2013 2.570 2.610 2.560 2.600 180,674 +0.02(+0.78%)
Aug 19, 2013 2.610 2.626 2.560 2.580 234,742 -0.04(-1.53%)
Aug 16, 2013 2.650 2.690 2.530 2.620 544,360 -0.03(-1.13%)
Aug 15, 2013 2.660 2.720 2.630 2.650 401,420 -0.06(-2.21%)
Aug 14, 2013 2.660 2.740 2.630 2.710 308,552 +0.03(+1.12%)
Aug 13, 2013 2.700 2.740 2.660 2.680 196,754 -0.04(-1.47%)
Aug 12, 2013 2.600 2.720 2.600 2.720 221,676 +0.07(+2.64%)
Aug 09, 2013 2.570 2.680 2.570 2.650 229,731 +0.03(+1.15%)
Aug 08, 2013 2.690 2.750 2.560 2.620 417,898 -0.06(-2.24%)
Aug 07, 2013 2.640 2.770 2.630 2.680 249,716 +0.01(+0.37%)
Aug 06, 2013 2.720 2.750 2.610 2.670 358,453 -0.06(-2.20%)
Aug 05, 2013 2.720 2.770 2.685 2.730 242,687 -0.02(-0.73%)
Aug 02, 2013 2.750 2.850 2.720 2.750 202,972 -0.03(-1.08%)
Aug 01, 2013 2.850 2.870 2.750 2.780 233,716 -0.04(-1.42%)
Jul 31, 2013 2.810 2.840 2.705 2.820 465,639 +0.02(+0.71%)
Jul 30, 2013 2.830 2.900 2.750 2.800 236,676 -0.03(-1.06%)
Jul 29, 2013 2.900 2.930 2.830 2.830 195,535 -0.11(-3.74%)
Jul 26, 2013 2.940 2.970 2.890 2.940 199,524 +0.00(+0.00%)
Jul 25, 2013 2.870 2.970 2.850 2.940 330,230 +0.05(+1.73%)
Jul 24, 2013 3.070 3.070 2.870 2.890 518,044 -0.14(-4.62%)
Jul 23, 2013 2.970 3.090 2.950 3.030 656,940 +0.09(+3.06%)
Jul 22, 2013 2.870 2.960 2.870 2.940 298,668 +0.07(+2.44%)
Jul 19, 2013 2.840 2.900 2.820 2.870 282,301 +0.04(+1.41%)
Jul 18, 2013 2.800 2.900 2.800 2.830 319,295 +0.04(+1.43%)
Jul 17, 2013 2.790 2.820 2.730 2.790 229,299 -0.03(-1.06%)
Jul 16, 2013 2.830 2.830 2.790 2.820 167,737 -0.01(-0.35%)
Jul 15, 2013 2.860 2.890 2.781 2.830 476,477 -0.13(-4.39%)
Jul 12, 2013 2.910 2.970 2.890 2.960 152,528 +0.02(+0.68%)
Jul 11, 2013 3.000 3.000 2.900 2.940 313,305 -0.04(-1.34%)
Jul 10, 2013 2.930 2.990 2.850 2.980 355,562 +0.05(+1.71%)
Jul 09, 2013 2.750 2.940 2.750 2.930 492,450 +0.18(+6.55%)
Jul 08, 2013 2.700 2.750 2.680 2.750 357,175 +0.08(+3.00%)
Jul 05, 2013 2.750 2.760 2.630 2.670 276,718 -0.03(-1.11%)
Jul 03, 2013 2.600 2.710 2.600 2.700 190,710 +0.04(+1.50%)
Jul 02, 2013 2.630 2.720 2.630 2.660 301,190 +0.01(+0.38%)
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.