Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

58.66 +0.53 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.101 7.330 6.872 7.101 93,339 -0.08(-1.06%)
Dec 28, 2018 7.292 7.407 7.093 7.177 164,165 +0.08(+1.08%)
Dec 27, 2018 7.101 7.483 6.719 7.101 190,011 -0.17(-2.39%)
Dec 26, 2018 7.001 7.429 6.643 7.275 201,923 +0.33(+4.70%)
Dec 24, 2018 7.254 7.407 6.872 6.948 94,046 -0.31(-4.21%)
Dec 21, 2018 6.987 7.559 6.819 7.254 302,871 +0.11(+1.60%)
Dec 20, 2018 7.254 7.371 6.719 7.139 228,635 -0.08(-1.17%)
Dec 19, 2018 7.368 7.558 7.101 7.224 233,991 -0.10(-1.41%)
Dec 18, 2018 7.636 7.712 7.233 7.327 256,366 -0.16(-2.08%)
Dec 17, 2018 7.712 7.788 7.330 7.483 303,506 -0.31(-3.92%)
Dec 14, 2018 7.788 7.865 7.636 7.788 94,557 -0.15(-1.92%)
Dec 13, 2018 8.017 8.170 7.712 7.941 221,392 -0.15(-1.89%)
Dec 12, 2018 8.017 8.094 7.941 8.094 125,843 +0.08(+0.95%)
Dec 11, 2018 8.323 8.323 7.788 8.017 183,394 -0.08(-0.94%)
Dec 10, 2018 8.246 8.323 7.712 8.094 236,172 -0.23(-2.75%)
Dec 07, 2018 8.246 8.552 8.094 8.323 132,641 +0.15(+1.87%)
Dec 06, 2018 8.628 8.705 7.941 8.170 304,787 -0.46(-5.31%)
Dec 04, 2018 8.857 9.010 8.628 8.628 164,388 -0.31(-3.42%)
Dec 03, 2018 8.781 9.086 8.628 8.934 147,283 +0.31(+3.54%)
Nov 30, 2018 9.125 9.125 8.476 8.628 252,894 -0.53(-5.83%)
Nov 29, 2018 9.086 9.544 8.934 9.163 388,925 +0.15(+1.69%)
Nov 28, 2018 8.781 9.163 8.628 9.010 336,603 +0.23(+2.61%)
Nov 27, 2018 8.246 8.934 8.246 8.781 259,002 +0.46(+5.50%)
Nov 26, 2018 8.323 8.552 8.017 8.323 183,371 +0.00(+0.00%)
Nov 23, 2018 8.094 8.323 8.094 8.323 66,320 +0.08(+0.93%)
Nov 21, 2018 8.246 8.246 8.246 0 +0.46(+5.88%)
Nov 20, 2018 8.246 8.282 7.712 7.788 433,927 -0.69(-8.11%)
Nov 19, 2018 8.857 9.086 8.246 8.476 191,890 -0.31(-3.48%)
Nov 16, 2018 8.705 9.163 8.628 8.781 336,974 +0.15(+1.77%)
Nov 15, 2018 8.476 8.705 8.323 8.628 306,128 +0.53(+6.60%)
Nov 14, 2018 8.170 8.246 7.941 8.094 218,296 +0.08(+0.95%)
Nov 13, 2018 8.552 8.857 7.865 8.017 493,784 -0.69(-7.89%)
Nov 12, 2018 9.163 9.163 8.552 8.705 142,815 -0.31(-3.39%)
Nov 09, 2018 9.163 9.163 8.781 9.010 95,932 -0.15(-1.67%)
Nov 08, 2018 9.468 9.468 8.934 9.163 177,008 -0.23(-2.44%)
Nov 07, 2018 9.544 9.697 9.315 9.392 247,499 +0.00(+0.00%)
Nov 06, 2018 9.086 9.392 9.010 9.392 465,386 +0.31(+3.36%)
Nov 05, 2018 9.086 9.239 8.934 9.086 224,245 +0.00(+0.00%)
Nov 02, 2018 9.163 9.163 8.857 9.086 290,167 +0.00(+0.00%)
Nov 01, 2018 8.399 9.163 8.399 9.086 516,027 +0.61(+7.21%)
Oct 31, 2018 8.552 8.552 8.246 8.476 137,784 -0.08(-0.89%)
Oct 30, 2018 8.476 8.628 8.251 8.552 179,013 +0.08(+0.90%)
Oct 29, 2018 8.094 8.552 7.865 8.476 443,861 +0.61(+7.77%)
Oct 26, 2018 7.559 7.941 7.559 7.865 189,323 +0.15(+1.98%)
Oct 25, 2018 7.607 8.017 7.415 7.712 402,258 +0.15(+1.98%)
Oct 24, 2018 7.559 7.712 7.483 7.562 289,107 +0.01(+0.08%)
Oct 23, 2018 7.788 7.788 7.177 7.556 628,108 -0.38(-4.85%)
Oct 22, 2018 8.017 8.170 7.712 7.941 515,979 -0.08(-0.95%)
Oct 19, 2018 8.170 8.323 7.865 8.017 160,223 -0.23(-2.78%)
Oct 18, 2018 8.476 8.476 8.094 8.246 221,263 -0.15(-1.82%)
Oct 17, 2018 8.399 8.628 8.361 8.399 199,331 -0.08(-0.90%)
Oct 16, 2018 8.170 8.476 8.132 8.476 161,347 +0.23(+2.78%)
Oct 15, 2018 8.246 8.285 7.865 8.246 74,913 +0.23(+2.86%)
Oct 12, 2018 8.094 8.246 7.865 8.017 315,522 +0.00(+0.00%)
Oct 11, 2018 7.788 8.246 7.788 8.017 210,069 +0.15(+1.94%)
Oct 10, 2018 8.781 8.857 7.636 7.865 317,450 -0.84(-9.65%)
Oct 09, 2018 8.552 8.857 8.476 8.705 234,171 +0.15(+1.79%)
Oct 08, 2018 8.399 8.705 8.399 8.552 151,288 +0.15(+1.82%)
Oct 05, 2018 8.246 8.552 8.094 8.399 281,274 +0.23(+2.80%)
Oct 04, 2018 8.017 8.323 7.865 8.170 359,241 +0.23(+2.88%)
Oct 03, 2018 7.712 8.170 7.712 7.941 1,578,207 +0.15(+1.96%)
Oct 02, 2018 7.788 7.865 7.636 7.788 641,769 +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.