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 (%)
Dec 29, 2017 10.41 10.41 10.41 0 -0.15(-1.41%)
Dec 28, 2017 10.63 10.63 10.49 10.56 167,047 -0.07(-0.70%)
Dec 27, 2017 10.56 10.63 10.49 10.63 132,667 +0.15(+1.42%)
Dec 26, 2017 10.49 10.63 10.41 10.49 136,178 +0.07(+0.71%)
Dec 22, 2017 10.19 10.49 9.965 10.41 154,584 +0.30(+2.94%)
Dec 21, 2017 10.19 10.19 9.667 10.11 449,266 +0.00(+0.00%)
Dec 20, 2017 9.742 10.41 9.667 10.11 327,610 +0.15(+1.49%)
Dec 19, 2017 10.93 11.08 9.890 9.965 963,751 -1.04(-9.46%)
Dec 18, 2017 11.15 11.49 10.93 11.01 1,776,619 -0.07(-0.67%)
Dec 15, 2017 10.93 11.08 10.78 11.08 416,723 +0.15(+1.36%)
Dec 14, 2017 11.68 11.68 10.86 10.93 236,667 -0.59(-5.16%)
Dec 13, 2017 11.15 11.60 11.01 11.53 226,203 +0.30(+2.65%)
Dec 12, 2017 11.15 11.45 11.01 11.23 163,961 +0.15(+1.34%)
Dec 11, 2017 11.01 11.30 10.86 11.08 149,762 +0.07(+0.68%)
Dec 08, 2017 11.15 11.45 10.93 11.01 173,785 +0.00(+0.00%)
Dec 07, 2017 11.23 11.49 11.01 226,694 +0.00(+0.00%)
Dec 06, 2017 11.75 11.30 11.38 218,781 -0.30(-2.55%)
Dec 05, 2017 11.97 12.05 11.68 11.68 184,032 -0.37(-3.09%)
Dec 04, 2017 12.05 12.12 11.90 12.05 272,944 +0.07(+0.62%)
Dec 01, 2017 11.90 12.12 11.68 11.97 197,705 +0.15(+1.26%)
Nov 30, 2017 11.82 11.97 11.60 11.82 193,688 +0.15(+1.27%)
Nov 29, 2017 12.20 12.49 11.30 11.68 267,750 -0.52(-4.27%)
Nov 28, 2017 14.50 14.50 12.05 12.20 451,589 -0.45(-3.53%)
Nov 27, 2017 11.90 13.24 11.90 12.64 1,444,134 +0.74(+6.25%)
Nov 24, 2017 11.38 11.97 11.16 11.90 263,648 +0.59(+5.26%)
Nov 22, 2017 10.63 11.38 10.49 11.30 243,473 +0.74(+7.04%)
Nov 21, 2017 10.78 10.78 10.49 10.56 133,984 -0.30(-2.74%)
Nov 20, 2017 10.63 10.86 10.56 10.86 115,092 +0.22(+2.10%)
Nov 17, 2017 10.41 10.71 10.41 10.63 104,295 +0.22(+2.14%)
Nov 16, 2017 10.48 10.56 10.34 10.41 46,454 +0.00(+0.00%)
Nov 15, 2017 10.27 10.56 10.19 10.41 75,388 +0.00(+0.00%)
Nov 14, 2017 10.78 10.81 10.27 10.41 152,824 -0.36(-3.38%)
Nov 13, 2017 10.56 10.99 10.48 10.78 118,582 +0.22(+2.07%)
Nov 10, 2017 10.70 10.78 10.41 10.56 103,919 -0.15(-1.36%)
Nov 09, 2017 10.85 11.28 10.63 10.70 225,796 +0.15(+1.38%)
Nov 08, 2017 10.63 10.70 10.27 10.56 200,087 +0.00(+0.00%)
Nov 07, 2017 11.07 11.13 10.56 10.56 153,185 -0.44(-3.97%)
Nov 06, 2017 10.85 11.14 10.67 10.99 116,630 +0.15(+1.34%)
Nov 03, 2017 10.99 11.21 10.63 10.85 72,807 -0.15(-1.32%)
Nov 02, 2017 10.99 11.14 10.85 10.99 40,237 +0.07(+0.67%)
Nov 01, 2017 10.85 11.14 10.85 10.92 65,904 +0.15(+1.35%)
Oct 31, 2017 11.36 11.42 10.70 10.78 195,817 -0.58(-5.13%)
Oct 30, 2017 11.65 11.79 11.15 11.36 127,940 -0.29(-2.50%)
Oct 27, 2017 11.50 11.90 11.43 11.65 96,758 +0.07(+0.63%)
Oct 26, 2017 12.01 12.01 11.50 11.58 116,919 -0.44(-3.64%)
Oct 25, 2017 12.01 12.09 11.72 12.01 81,547 -0.15(-1.20%)
Oct 24, 2017 12.16 12.23 12.01 12.16 91,467 -0.07(-0.60%)
Oct 23, 2017 12.30 12.38 12.02 12.23 141,897 -0.22(-1.75%)
Oct 20, 2017 12.16 12.52 11.87 12.45 229,009 +0.22(+1.79%)
Oct 19, 2017 12.23 12.23 11.87 12.23 104,790 -0.07(-0.59%)
Oct 18, 2017 12.16 12.49 11.94 12.30 167,491 +0.07(+0.60%)
Oct 17, 2017 12.23 12.45 11.94 12.23 106,587 +0.00(+0.00%)
Oct 16, 2017 12.01 12.23 11.94 12.23 98,794 +0.22(+1.82%)
Oct 13, 2017 11.94 12.01 11.72 12.01 127,973 +0.15(+1.23%)
Oct 12, 2017 11.87 12.01 11.65 11.87 73,569 +0.00(+0.00%)
Oct 11, 2017 11.79 11.94 11.61 11.87 73,401 +0.07(+0.62%)
Oct 10, 2017 11.65 11.87 11.65 11.79 74,953 +0.00(+0.00%)
Oct 09, 2017 11.72 11.87 11.58 11.79 94,986 +0.07(+0.62%)
Oct 06, 2017 11.65 11.72 11.50 11.72 121,547 +0.07(+0.62%)
Oct 05, 2017 11.72 11.72 11.53 11.65 51,731 +0.00(+0.00%)
Oct 04, 2017 11.79 11.87 11.50 11.65 100,771 -0.07(-0.62%)
Oct 03, 2017 11.72 11.79 11.58 11.72 73,292 +0.00(+0.00%)
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.