Teekay Tankers Ltd (NY: TNK )

10.26 USD +0.30 (+3.01%)
Official Closing Price Updated: 5:25 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 1.660 1.660 1.610 1.620 920,485 -0.03(-1.82%)
Sep 28, 2017 1.650 1.650 1.630 1.650 751,494 +0.00(+0.00%)
Sep 27, 2017 1.630 1.650 1.600 1.650 1,063,865 +0.00(+0.00%)
Sep 26, 2017 1.650 1.650 1.600 1.650 631,179 +0.01(+0.61%)
Sep 25, 2017 1.640 1.650 1.610 1.640 687,270 +0.00(+0.00%)
Sep 22, 2017 1.630 1.640 1.610 1.640 897,413 +0.01(+0.61%)
Sep 21, 2017 1.620 1.640 1.610 1.630 1,575,757 -0.01(-0.61%)
Sep 20, 2017 1.620 1.640 1.590 1.640 1,375,019 +0.02(+1.23%)
Sep 19, 2017 1.600 1.620 1.550 1.620 1,312,076 +0.01(+0.62%)
Sep 18, 2017 1.590 1.635 1.570 1.610 1,392,273 +0.03(+1.90%)
Sep 15, 2017 1.470 1.590 1.450 1.580 3,926,609 +0.14(+9.72%)
Sep 14, 2017 1.440 1.440 1.420 1.440 395,999 +0.02(+1.41%)
Sep 13, 2017 1.430 1.450 1.405 1.420 652,505 -0.01(-0.70%)
Sep 12, 2017 1.410 1.450 1.394 1.430 873,899 +0.01(+0.70%)
Sep 11, 2017 1.410 1.440 1.370 1.420 893,919 +0.02(+1.43%)
Sep 08, 2017 1.430 1.430 1.370 1.400 696,578 -0.03(-2.10%)
Sep 07, 2017 1.410 1.430 1.400 1.430 609,269 +0.03(+2.14%)
Sep 06, 2017 1.400 1.400 1.370 1.400 905,673 +0.00(+0.00%)
Sep 05, 2017 1.410 1.430 1.390 1.400 924,185 -0.01(-0.71%)
Sep 01, 2017 1.410 1.430 1.390 1.410 978,124 +0.00(+0.00%)
Aug 31, 2017 1.410 1.460 1.400 1.410 1,101,796 +0.01(+0.71%)
Aug 30, 2017 1.430 1.450 1.390 1.400 1,231,407 -0.03(-2.10%)
Aug 29, 2017 1.450 1.490 1.400 1.430 1,402,155 -0.04(-2.72%)
Aug 28, 2017 1.520 1.550 1.460 1.470 792,484 -0.05(-3.29%)
Aug 25, 2017 1.470 1.530 1.460 1.520 1,020,945 +0.04(+2.70%)
Aug 24, 2017 1.480 1.540 1.450 1.480 1,048,647 -0.01(-0.67%)
Aug 23, 2017 1.440 1.550 1.410 1.490 1,031,197 +0.04(+2.76%)
Aug 22, 2017 1.420 1.450 1.380 1.450 1,008,461 +0.06(+4.32%)
Aug 21, 2017 1.460 1.490 1.370 1.390 1,534,920 -0.06(-4.14%)
Aug 18, 2017 1.450 1.520 1.440 1.450 1,831,599 -0.01(-0.68%)
Aug 17, 2017 1.480 1.510 1.450 1.460 2,025,668 -0.02(-1.35%)
Aug 16, 2017 1.540 1.550 1.470 1.480 1,722,182 -0.07(-4.52%)
Aug 15, 2017 1.570 1.580 1.530 1.550 1,130,040 -0.01(-0.64%)
Aug 14, 2017 1.550 1.740 1.500 1.560 2,819,498 +0.03(+1.96%)
Aug 11, 2017 1.560 1.580 1.530 1.530 1,774,070 -0.03(-1.92%)
Aug 10, 2017 1.590 1.620 1.560 1.560 1,608,638 -0.04(-2.50%)
Aug 09, 2017 1.660 1.660 1.600 1.600 1,595,917 -0.05(-3.03%)
Aug 08, 2017 1.670 1.685 1.650 1.650 1,363,376 -0.02(-1.20%)
Aug 07, 2017 1.740 1.740 1.670 1.670 922,765 -0.04(-2.34%)
Aug 04, 2017 1.730 1.680 1.710 1,065,460 +0.04(+2.40%)
Aug 03, 2017 1.740 1.740 1.660 1.670 2,225,500 -0.04(-2.34%)
Aug 02, 2017 1.730 1.750 1.710 1.710 1,382,724 -0.03(-1.72%)
Aug 01, 2017 1.800 1.800 1.740 1.740 602,629 -0.06(-3.33%)
Jul 31, 2017 1.790 1.830 1.750 1.800 1,454,725 +0.03(+1.69%)
Jul 28, 2017 1.760 1.790 1.760 1.770 1,060,321 +0.01(+0.57%)
Jul 27, 2017 1.770 1.780 1.750 1.760 1,253,354 +0.02(+1.15%)
Jul 26, 2017 1.750 1.760 1.720 1.740 765,318 -0.01(-0.57%)
Jul 25, 2017 1.760 1.770 1.740 1.750 651,761 +0.01(+0.57%)
Jul 24, 2017 1.710 1.750 1.700 1.740 626,688 +0.02(+1.16%)
Jul 21, 2017 1.770 1.790 1.700 1.720 1,558,744 -0.03(-1.71%)
Jul 20, 2017 1.780 1.790 1.720 1.750 663,967 -0.01(-0.57%)
Jul 19, 2017 1.700 1.800 1.700 1.760 1,435,659 +0.07(+4.14%)
Jul 18, 2017 1.700 1.730 1.660 1.690 1,429,267 +0.02(+1.20%)
Jul 17, 2017 1.720 1.750 1.670 1.670 1,331,036 -0.05(-2.91%)
Jul 14, 2017 1.720 1.750 1.710 1.720 640,647 -0.01(-0.58%)
Jul 13, 2017 1.710 1.760 1.710 1.730 597,056 +0.02(+1.17%)
Jul 12, 2017 1.750 1.790 1.710 1.710 1,048,342 -0.02(-1.16%)
Jul 11, 2017 1.730 1.750 1.720 1.730 837,556 +0.00(+0.00%)
Jul 10, 2017 1.730 1.760 1.720 1.730 600,586 -0.01(-0.57%)
Jul 07, 2017 1.790 1.800 1.740 1.740 844,434 -0.04(-2.25%)
Jul 06, 2017 1.860 1.870 1.780 1.780 687,270 -0.07(-3.78%)
Jul 05, 2017 1.880 1.890 1.810 1.850 764,144 -0.04(-2.12%)
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.