Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.82 30.21 28.97 29.75 342,315 +0.46(+1.56%)
Jan 28, 2016 28.47 29.36 27.97 29.30 359,292 +1.33(+4.76%)
Jan 27, 2016 28.85 29.11 27.65 27.97 351,185 -0.89(-3.08%)
Jan 26, 2016 28.28 29.08 27.65 28.85 325,007 +0.57(+2.02%)
Jan 25, 2016 29.55 29.84 28.22 28.28 246,770 -1.20(-4.09%)
Jan 22, 2016 29.61 30.44 28.79 29.49 294,785 +0.63(+2.20%)
Jan 21, 2016 27.84 30.47 27.84 28.85 519,470 +0.95(+3.41%)
Jan 20, 2016 27.33 28.73 26.13 27.90 534,420 -0.13(-0.45%)
Jan 19, 2016 26.95 28.25 26.70 28.03 510,032 +1.20(+4.49%)
Jan 15, 2016 26.82 26.82 26.82 26.82 432,013 -1.08(-3.86%)
Jan 14, 2016 28.60 29.55 26.82 27.90 544,922 -0.82(-2.87%)
Jan 13, 2016 31.26 31.64 27.97 28.73 787,169 -2.54(-8.11%)
Jan 12, 2016 31.58 32.15 27.02 31.26 1,427,080 -2.28(-6.81%)
Jan 11, 2016 35.13 35.77 32.79 33.55 402,509 -1.33(-3.82%)
Jan 08, 2016 37.41 38.05 33.93 34.88 463,228 -0.57(-1.61%)
Jan 07, 2016 35.83 37.10 34.24 35.45 685,070 -2.41(-6.37%)
Jan 06, 2016 39.00 39.00 37.60 37.86 513,896 -1.84(-4.63%)
Jan 05, 2016 42.42 42.61 39.54 39.70 530,078 -2.92(-6.85%)
Jan 04, 2016 43.63 43.69 42.04 42.61 271,022 -1.01(-2.33%)
Dec 31, 2015 44.14 43.63 43.63 43.63 312,577 -0.63(-1.43%)
Dec 30, 2015 43.44 44.96 42.93 44.26 283,238 +0.57(+1.31%)
Dec 29, 2015 43.76 44.77 43.19 43.69 272,114 +0.38(+0.88%)
Dec 28, 2015 44.07 44.33 42.80 43.31 294,329 -1.01(-2.29%)
Dec 24, 2015 44.39 44.33 44.33 44.33 67,397 -0.06(-0.14%)
Dec 23, 2015 43.95 45.28 43.63 44.39 192,115 +0.51(+1.16%)
Dec 22, 2015 42.42 44.26 42.30 43.88 234,846 +1.65(+3.90%)
Dec 21, 2015 43.50 43.57 41.85 42.23 311,275 -0.95(-2.20%)
Dec 18, 2015 42.42 44.26 41.41 43.19 554,887 +1.01(+2.41%)
Dec 17, 2015 45.72 46.23 42.17 42.17 696,210 -4.38(-9.40%)
Dec 16, 2015 45.98 46.80 44.71 46.55 329,574 +0.44(+0.96%)
Dec 15, 2015 49.02 49.02 45.98 46.10 369,484 -2.54(-5.22%)
Dec 14, 2015 48.64 49.46 45.60 48.64 503,953 +1.84(+3.93%)
Dec 11, 2015 47.62 47.69 46.32 46.80 234,259 -1.65(-3.40%)
Dec 10, 2015 47.69 49.15 47.69 48.45 294,649 +0.82(+1.73%)
Dec 09, 2015 44.71 47.69 44.71 47.62 241,812 +2.28(+5.04%)
Dec 08, 2015 46.80 47.75 45.28 45.34 482,452 -0.95(-2.05%)
Dec 07, 2015 47.05 47.56 45.60 46.29 313,576 -1.08(-2.28%)
Dec 04, 2015 45.79 47.56 45.60 47.37 385,351 +1.52(+3.32%)
Dec 03, 2015 45.60 47.05 44.39 45.85 427,722 +0.25(+0.56%)
Dec 02, 2015 46.29 47.88 45.56 45.60 360,025 -0.76(-1.64%)
Dec 01, 2015 45.02 46.80 45.02 46.36 690,225 +1.71(+3.84%)
Nov 30, 2015 45.60 45.60 43.72 44.64 346,304 -1.08(-2.36%)
Nov 27, 2015 43.88 45.91 43.88 45.72 152,766 +1.52(+3.44%)
Nov 25, 2015 43.50 44.20 44.20 44.20 180,904 +0.57(+1.31%)
Nov 24, 2015 42.74 44.33 42.74 43.63 247,705 +0.57(+1.33%)
Nov 23, 2015 44.45 44.83 42.68 43.06 411,412 -1.78(-3.96%)
Nov 20, 2015 44.64 45.15 44.26 44.83 206,301 +0.13(+0.28%)
Nov 19, 2015 46.04 46.04 44.52 44.71 195,794 -1.40(-3.03%)
Nov 18, 2015 44.96 46.23 44.77 46.10 260,225 +0.82(+1.82%)
Nov 17, 2015 45.85 46.61 45.09 45.28 339,136 -1.01(-2.19%)
Nov 16, 2015 43.95 46.48 43.76 46.29 323,321 +2.28(+5.19%)
Nov 13, 2015 42.93 44.58 42.61 44.01 252,865 +0.76(+1.76%)
Nov 12, 2015 43.50 44.01 42.14 43.25 261,823 -0.32(-0.73%)
Nov 11, 2015 45.09 45.85 43.50 43.57 239,158 -1.84(-4.05%)
Nov 10, 2015 46.29 46.55 45.09 45.41 261,127 -1.27(-2.72%)
Nov 09, 2015 45.34 46.93 44.20 46.67 414,988 +1.33(+2.94%)
Nov 06, 2015 44.96 47.69 44.96 45.34 487,419 +1.65(+3.77%)
Nov 05, 2015 45.15 45.66 40.01 43.69 973,605 -2.16(-4.70%)
Nov 04, 2015 48.32 48.77 45.28 45.85 621,583 -2.28(-4.74%)
Nov 03, 2015 48.26 48.77 48.01 48.13 419,540 -0.06(-0.13%)
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.