Teekay Tankers Ltd (NY: TNK )

10.36 USD -0.06 (-0.58%)
Streaming Delayed Price Updated: 10:16 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 2.530 2.570 2.500 2.530 1,185,404 +0.03(+1.20%)
Sep 29, 2016 2.560 2.570 2.460 2.500 937,222 -0.02(-0.79%)
Sep 28, 2016 2.460 2.530 2.420 2.520 1,474,605 +0.07(+2.86%)
Sep 27, 2016 2.490 2.506 2.420 2.450 1,613,835 -0.04(-1.61%)
Sep 26, 2016 2.560 2.580 2.465 2.490 1,251,800 -0.03(-1.19%)
Sep 23, 2016 2.520 2.580 2.510 2.520 812,482 -0.01(-0.40%)
Sep 22, 2016 2.560 2.575 2.490 2.530 1,157,421 +0.03(+1.20%)
Sep 21, 2016 2.490 2.520 2.450 2.500 1,613,126 +0.03(+1.21%)
Sep 20, 2016 2.520 2.545 2.470 2.470 1,216,346 -0.05(-1.98%)
Sep 19, 2016 2.600 2.640 2.520 2.520 1,133,184 -0.06(-2.33%)
Sep 16, 2016 2.550 2.590 2.500 2.580 1,631,772 +0.06(+2.38%)
Sep 15, 2016 2.540 2.570 2.500 2.520 991,265 +0.01(+0.40%)
Sep 14, 2016 2.620 2.620 2.510 2.510 1,396,983 -0.10(-3.83%)
Sep 13, 2016 2.630 2.650 2.530 2.610 1,347,389 -0.08(-2.97%)
Sep 12, 2016 2.590 2.710 2.540 2.690 1,263,250 +0.09(+3.46%)
Sep 09, 2016 2.780 2.790 2.580 2.600 1,697,534 -0.21(-7.47%)
Sep 08, 2016 2.670 2.810 2.670 2.810 1,387,368 +0.15(+5.64%)
Sep 07, 2016 2.680 2.730 2.650 2.660 1,265,765 +0.01(+0.38%)
Sep 06, 2016 2.550 2.690 2.540 2.650 1,368,904 +0.12(+4.74%)
Sep 02, 2016 2.550 2.530 2.530 2.530 1,916,200 -0.01(-0.39%)
Sep 01, 2016 2.600 2.620 2.510 2.540 2,021,758 -0.07(-2.68%)
Aug 31, 2016 2.680 2.690 2.600 2.610 1,318,468 -0.05(-1.88%)
Aug 30, 2016 2.650 2.720 2.640 2.660 1,036,939 +0.02(+0.76%)
Aug 29, 2016 2.660 2.690 2.620 2.640 1,060,660 -0.02(-0.75%)
Aug 26, 2016 2.760 2.780 2.640 2.660 1,567,067 -0.06(-2.21%)
Aug 25, 2016 2.760 2.780 2.700 2.720 2,019,513 -0.06(-2.16%)
Aug 24, 2016 2.850 2.900 2.770 2.780 1,249,809 -0.09(-3.14%)
Aug 23, 2016 2.890 2.910 2.860 2.870 992,366 -0.01(-0.35%)
Aug 22, 2016 2.840 2.880 2.810 2.880 1,103,082 +0.03(+1.05%)
Aug 19, 2016 2.890 2.890 2.830 2.850 907,397 -0.03(-1.04%)
Aug 18, 2016 2.780 2.890 2.770 2.880 1,556,946 +0.12(+4.35%)
Aug 17, 2016 2.800 2.820 2.750 2.760 1,467,195 -0.05(-1.78%)
Aug 16, 2016 2.820 2.850 2.780 2.810 1,147,242 +0.01(+0.36%)
Aug 15, 2016 2.810 2.850 2.780 2.800 1,741,829 +0.02(+0.72%)
Aug 12, 2016 2.800 2.850 2.760 2.780 1,278,978 -0.02(-0.71%)
Aug 11, 2016 2.850 2.876 2.790 2.800 1,552,713 -0.06(-2.10%)
Aug 10, 2016 2.950 3.020 2.850 2.860 2,396,387 -0.07(-2.39%)
Aug 09, 2016 3.030 3.060 2.930 2.930 1,282,251 -0.09(-2.98%)
Aug 08, 2016 2.940 3.090 2.940 3.020 1,541,092 +0.01(+0.33%)
Aug 05, 2016 2.920 3.040 2.880 3.010 1,388,053 +0.10(+3.44%)
Aug 04, 2016 2.900 3.120 2.860 2.910 2,451,578 -0.02(-0.68%)
Aug 03, 2016 2.800 2.950 2.770 2.930 1,571,858 +0.14(+5.02%)
Aug 02, 2016 2.890 2.960 2.780 2.790 1,525,858 -0.05(-1.76%)
Aug 01, 2016 2.970 2.970 2.820 2.840 1,495,535 -0.11(-3.73%)
Jul 29, 2016 2.900 2.970 2.865 2.950 1,575,054 +0.04(+1.37%)
Jul 28, 2016 2.910 2.940 2.870 2.910 1,094,469 -0.03(-1.02%)
Jul 27, 2016 3.010 3.040 2.930 2.940 1,047,316 -0.05(-1.67%)
Jul 26, 2016 3.000 3.020 2.913 2.990 2,102,232 -0.07(-2.29%)
Jul 25, 2016 3.130 3.150 3.050 3.060 1,064,811 -0.07(-2.24%)
Jul 22, 2016 3.250 3.250 3.100 3.130 1,033,217 -0.10(-3.10%)
Jul 21, 2016 3.140 3.240 3.100 3.230 1,419,843 +0.08(+2.54%)
Jul 20, 2016 3.100 3.190 3.080 3.150 1,202,784 +0.06(+1.94%)
Jul 19, 2016 3.150 3.180 3.080 3.090 864,894 -0.08(-2.52%)
Jul 18, 2016 3.070 3.170 3.040 3.170 977,664 +0.09(+2.92%)
Jul 15, 2016 3.160 3.160 3.040 3.080 1,392,509 -0.03(-0.96%)
Jul 14, 2016 3.210 3.260 3.090 3.110 1,353,226 -0.08(-2.51%)
Jul 13, 2016 3.190 3.280 3.120 3.190 1,557,804 +0.01(+0.31%)
Jul 12, 2016 2.970 3.250 2.960 3.180 2,590,882 +0.27(+9.28%)
Jul 11, 2016 2.970 3.030 2.890 2.910 1,761,793 -0.01(-0.34%)
Jul 08, 2016 2.830 2.930 2.790 2.920 1,775,566 +0.13(+4.66%)
Jul 07, 2016 2.990 2.990 2.780 2.790 2,431,146 -0.20(-6.69%)
Jul 06, 2016 2.900 3.000 2.810 2.990 1,562,735 +0.06(+2.05%)
Jul 05, 2016 3.030 3.045 2.870 2.930 1,952,721 -0.14(-4.56%)
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.