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

Teekay Tankers Ltd (NY: TNK )

56.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Apr 30, 2018 8.857 9.010 8.781 8.781 52,650 -0.08(-0.86%)
Apr 27, 2018 9.010 9.086 8.791 8.857 21,811 -0.15(-1.69%)
Apr 26, 2018 8.781 9.086 8.781 9.010 221,844 +0.08(+0.85%)
Apr 25, 2018 8.628 8.934 8.552 8.934 84,173 +0.31(+3.54%)
Apr 24, 2018 9.315 9.315 8.552 8.628 126,997 -0.61(-6.61%)
Apr 23, 2018 9.086 9.315 9.010 9.239 81,396 +0.15(+1.68%)
Apr 20, 2018 8.934 9.163 8.857 9.086 71,798 +0.08(+0.85%)
Apr 19, 2018 8.934 9.239 8.857 9.010 103,824 +0.08(+0.85%)
Apr 18, 2018 9.010 9.163 8.628 8.934 181,594 +0.00(+0.00%)
Apr 17, 2018 8.628 8.934 8.628 8.934 138,008 +0.31(+3.54%)
Apr 16, 2018 8.857 8.857 8.628 8.628 117,592 -0.15(-1.74%)
Apr 13, 2018 8.934 9.010 8.705 8.781 133,463 -0.15(-1.71%)
Apr 12, 2018 8.781 9.010 8.628 8.934 87,049 +0.23(+2.63%)
Apr 11, 2018 8.857 9.010 8.628 8.705 188,519 -0.23(-2.56%)
Apr 10, 2018 8.399 9.010 8.246 8.934 229,514 +0.53(+6.36%)
Apr 09, 2018 8.323 8.628 8.246 8.399 102,465 +0.15(+1.85%)
Apr 06, 2018 8.399 8.552 8.246 8.246 96,886 -0.15(-1.82%)
Apr 05, 2018 8.399 8.628 8.323 8.399 152,651 +0.00(+0.00%)
Apr 04, 2018 8.628 8.781 8.361 8.399 238,587 -0.23(-2.65%)
Apr 03, 2018 8.552 8.705 8.437 8.628 97,482 +0.15(+1.80%)
Apr 02, 2018 9.010 9.086 8.476 8.476 168,226 -0.61(-6.72%)
Mar 29, 2018 9.086 9.086 9.086 0 +0.00(+0.00%)
Mar 28, 2018 9.239 9.392 8.934 9.086 81,925 -0.08(-0.83%)
Mar 27, 2018 9.392 9.544 9.163 9.163 87,563 -0.23(-2.44%)
Mar 26, 2018 9.392 9.392 9.163 9.392 65,824 +0.15(+1.65%)
Mar 23, 2018 9.086 9.392 8.934 9.239 102,386 +0.15(+1.68%)
Mar 22, 2018 9.163 9.239 8.934 9.086 68,908 -0.15(-1.65%)
Mar 21, 2018 9.086 9.392 9.010 9.239 79,664 +0.23(+2.54%)
Mar 20, 2018 9.315 9.315 8.934 9.010 72,195 -0.38(-4.07%)
Mar 19, 2018 9.544 9.544 8.934 9.392 80,696 -0.15(-1.60%)
Mar 16, 2018 9.315 9.697 9.315 9.544 303,564 +0.23(+2.46%)
Mar 15, 2018 9.315 9.544 9.086 9.315 154,368 +0.08(+0.83%)
Mar 14, 2018 9.086 9.239 9.086 9.239 68,800 +0.31(+3.42%)
Mar 13, 2018 9.163 9.163 8.934 8.934 87,778 -0.23(-2.50%)
Mar 12, 2018 9.086 9.163 8.857 9.163 104,668 +0.23(+2.56%)
Mar 09, 2018 8.934 9.086 8.857 8.934 96,538 +0.08(+0.86%)
Mar 08, 2018 9.239 9.239 8.781 8.857 97,875 -0.31(-3.33%)
Mar 07, 2018 9.163 104,030 +0.08(+0.84%)
Mar 06, 2018 9.621 9.621 8.934 9.086 115,454 +0.15(+1.71%)
Mar 05, 2018 9.163 9.239 8.934 8.934 99,239 -0.23(-2.50%)
Mar 02, 2018 8.552 9.163 8.476 9.163 127,018 +0.61(+7.14%)
Mar 01, 2018 8.403 8.626 8.329 8.552 108,122 +0.00(+0.00%)
Feb 28, 2018 8.998 9.221 8.552 8.552 184,880 -0.52(-5.74%)
Feb 27, 2018 9.221 9.370 8.924 9.072 178,011 -0.22(-2.40%)
Feb 26, 2018 9.370 9.519 9.221 9.296 141,030 -0.07(-0.79%)
Feb 23, 2018 9.072 9.370 8.924 9.370 199,029 +0.22(+2.44%)
Feb 22, 2018 9.221 8.492 9.147 291,725 +0.97(+11.82%)
Feb 21, 2018 8.031 8.329 8.031 8.180 124,498 +0.15(+1.85%)
Feb 20, 2018 8.552 8.598 8.031 8.031 324,275 -0.52(-6.09%)
Feb 16, 2018 8.552 8.552 8.552 0 -0.37(-4.17%)
Feb 15, 2018 8.924 9.072 8.626 8.924 276,065 +0.00(+0.00%)
Feb 14, 2018 8.477 9.072 8.180 8.924 408,169 +0.45(+5.26%)
Feb 13, 2018 8.701 8.849 8.403 8.477 257,011 -0.07(-0.87%)
Feb 12, 2018 8.329 8.626 8.180 8.552 212,920 +0.30(+3.60%)
Feb 09, 2018 8.552 8.626 8.180 8.254 233,243 -0.15(-1.77%)
Feb 08, 2018 8.552 8.701 8.477 8.403 153,484 -0.07(-0.88%)
Feb 07, 2018 8.552 8.701 8.477 8.477 171,979 -0.07(-0.87%)
Feb 06, 2018 8.552 8.775 8.254 8.552 286,142 -0.07(-0.86%)
Feb 05, 2018 8.998 9.147 8.552 8.626 244,147 -0.37(-4.13%)
Feb 02, 2018 9.221 9.296 8.924 8.998 214,512 -0.37(-3.97%)
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.