Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.07 +0.76 (+1.33%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.103 9.103 8.456 8.608 253,487 -0.53(-5.83%)
Nov 29, 2018 9.065 9.522 8.913 9.141 389,837 +0.15(+1.69%)
Nov 28, 2018 8.760 9.141 8.608 8.989 337,392 +0.23(+2.61%)
Nov 27, 2018 8.227 8.913 8.227 8.760 259,609 +0.46(+5.50%)
Nov 26, 2018 8.303 8.532 7.999 8.303 183,801 +0.00(+0.00%)
Nov 23, 2018 8.075 8.303 8.075 8.303 66,476 +0.08(+0.93%)
Nov 21, 2018 8.227 8.227 8.227 0 +0.46(+5.88%)
Nov 20, 2018 8.227 8.262 7.694 7.770 434,944 -0.69(-8.11%)
Nov 19, 2018 8.837 9.065 8.227 8.456 192,340 -0.30(-3.48%)
Nov 16, 2018 8.684 9.141 8.608 8.760 337,764 +0.15(+1.77%)
Nov 15, 2018 8.456 8.684 8.303 8.608 306,846 +0.53(+6.60%)
Nov 14, 2018 8.151 8.227 7.922 8.075 218,807 +0.08(+0.95%)
Nov 13, 2018 8.532 8.837 7.846 7.999 494,942 -0.69(-7.89%)
Nov 12, 2018 9.141 9.141 8.532 8.684 143,149 -0.30(-3.39%)
Nov 09, 2018 9.141 9.141 8.760 8.989 96,157 -0.15(-1.67%)
Nov 08, 2018 9.446 9.446 8.913 9.141 177,423 -0.23(-2.44%)
Nov 07, 2018 9.522 9.675 9.294 9.370 248,079 +0.00(+0.00%)
Nov 06, 2018 9.065 9.370 8.989 9.370 466,478 +0.30(+3.36%)
Nov 05, 2018 9.065 9.217 8.913 9.065 224,771 +0.00(+0.00%)
Nov 02, 2018 9.141 9.141 8.837 9.065 290,847 +0.00(+0.00%)
Nov 01, 2018 8.380 9.141 8.380 9.065 517,236 +0.61(+7.21%)
Oct 31, 2018 8.532 8.532 8.227 8.456 138,107 -0.08(-0.89%)
Oct 30, 2018 8.456 8.608 8.232 8.532 179,432 +0.08(+0.90%)
Oct 29, 2018 8.075 8.532 7.846 8.456 444,902 +0.61(+7.77%)
Oct 26, 2018 7.542 7.922 7.542 7.846 189,767 +0.15(+1.98%)
Oct 25, 2018 7.589 7.999 7.398 7.694 403,201 +0.15(+1.98%)
Oct 24, 2018 7.542 7.694 7.465 7.545 289,785 +0.01(+0.08%)
Oct 23, 2018 7.770 7.770 7.161 7.539 629,581 -0.38(-4.85%)
Oct 22, 2018 7.999 8.151 7.694 7.922 517,189 -0.08(-0.95%)
Oct 19, 2018 8.151 8.303 7.846 7.999 160,599 -0.23(-2.78%)
Oct 18, 2018 8.456 8.456 8.075 8.227 221,782 -0.15(-1.82%)
Oct 17, 2018 8.380 8.608 8.341 8.380 199,799 -0.08(-0.90%)
Oct 16, 2018 8.151 8.456 8.113 8.456 161,725 +0.23(+2.78%)
Oct 15, 2018 8.227 8.265 7.846 8.227 75,089 +0.23(+2.86%)
Oct 12, 2018 8.075 8.227 7.846 7.999 316,262 +0.00(+0.00%)
Oct 11, 2018 7.770 8.227 7.770 7.999 210,561 +0.15(+1.94%)
Oct 10, 2018 8.760 8.837 7.618 7.846 318,195 -0.84(-9.65%)
Oct 09, 2018 8.532 8.837 8.456 8.684 234,721 +0.15(+1.79%)
Oct 08, 2018 8.380 8.684 8.380 8.532 151,643 +0.15(+1.82%)
Oct 05, 2018 8.227 8.532 8.075 8.380 281,934 +0.23(+2.80%)
Oct 04, 2018 7.999 8.303 7.846 8.151 360,084 +0.23(+2.88%)
Oct 03, 2018 7.694 8.151 7.694 7.922 1,581,908 +0.15(+1.96%)
Oct 02, 2018 7.770 7.846 7.618 7.770 643,274 +0.00(+0.00%)
Oct 01, 2018 7.618 7.770 7.244 7.770 115,501 +0.23(+3.03%)
Sep 28, 2018 7.389 7.542 7.237 7.542 103,469 +0.20(+2.68%)
Sep 27, 2018 7.313 7.535 7.237 7.345 143,460 +0.04(+0.49%)
Sep 26, 2018 7.618 7.618 7.244 7.309 219,866 -0.29(-3.86%)
Sep 25, 2018 7.770 7.846 7.542 7.603 46,132 -0.09(-1.19%)
Sep 24, 2018 7.846 7.922 7.618 7.694 77,959 -0.15(-1.94%)
Sep 21, 2018 7.694 7.922 7.542 7.846 228,795 +0.15(+1.98%)
Sep 20, 2018 7.389 7.694 7.389 7.694 132,447 +0.23(+3.09%)
Sep 19, 2018 7.465 7.579 7.328 7.463 84,464 +0.15(+2.04%)
Sep 18, 2018 7.249 7.592 7.249 7.314 95,345 -0.11(-1.45%)
Sep 17, 2018 7.427 7.617 7.237 7.421 191,739 -0.12(-1.60%)
Sep 14, 2018 7.618 7.618 7.237 7.542 134,948 -0.08(-1.00%)
Sep 13, 2018 7.618 7.846 7.618 7.618 66,294 +0.00(+0.00%)
Sep 12, 2018 7.618 7.814 7.430 7.618 138,719 +0.00(+0.00%)
Sep 11, 2018 7.694 7.770 7.618 7.618 65,972 -0.15(-1.96%)
Sep 10, 2018 7.770 7.770 7.465 7.770 67,521 +0.30(+4.08%)
Sep 07, 2018 7.694 7.922 7.313 7.465 220,262 -0.30(-3.92%)
Sep 06, 2018 8.075 8.151 7.770 7.770 100,403 -0.38(-4.67%)
Sep 05, 2018 8.151 8.151 7.922 8.151 65,330 +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.