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 (%)
Feb 28, 2018 8.977 9.200 8.532 8.532 185,314 -0.52(-5.74%)
Feb 27, 2018 9.200 9.348 8.903 9.051 178,428 -0.22(-2.40%)
Feb 26, 2018 9.348 9.496 9.200 9.274 141,360 -0.07(-0.79%)
Feb 23, 2018 9.051 9.348 8.903 9.348 199,496 +0.22(+2.44%)
Feb 22, 2018 9.200 8.473 9.125 292,409 +0.96(+11.82%)
Feb 21, 2018 8.013 8.309 8.013 8.161 124,790 +0.15(+1.85%)
Feb 20, 2018 8.532 8.578 8.013 8.013 325,036 -0.52(-6.09%)
Feb 16, 2018 8.532 8.532 8.532 0 -0.37(-4.17%)
Feb 15, 2018 8.903 9.050 8.606 8.903 276,712 +0.00(+0.00%)
Feb 14, 2018 8.458 9.051 8.161 8.903 409,126 +0.45(+5.26%)
Feb 13, 2018 8.680 8.829 8.383 8.458 257,614 -0.07(-0.87%)
Feb 12, 2018 8.309 8.606 8.161 8.532 213,419 +0.30(+3.60%)
Feb 09, 2018 8.532 8.606 8.161 8.235 233,790 -0.15(-1.77%)
Feb 08, 2018 8.532 8.680 8.458 8.383 153,844 -0.07(-0.88%)
Feb 07, 2018 8.532 8.680 8.458 8.458 172,382 -0.07(-0.87%)
Feb 06, 2018 8.532 8.754 8.235 8.532 286,813 -0.07(-0.86%)
Feb 05, 2018 8.977 9.125 8.532 8.606 244,719 -0.37(-4.13%)
Feb 02, 2018 9.200 9.274 8.903 8.977 215,015 -0.37(-3.97%)
Feb 01, 2018 9.496 9.571 8.903 9.348 249,768 -0.07(-0.79%)
Jan 31, 2018 9.645 9.719 9.200 9.422 518,464 -0.22(-2.31%)
Jan 30, 2018 9.719 9.793 9.719 9.645 107,622 -0.15(-1.52%)
Jan 29, 2018 9.719 9.867 9.719 9.793 70,908 +0.00(+0.00%)
Jan 26, 2018 9.941 10.02 9.719 9.793 135,752 +0.07(+0.76%)
Jan 25, 2018 9.793 9.941 9.645 9.719 127,689 -0.07(-0.76%)
Jan 24, 2018 9.941 10.09 9.719 9.793 122,702 -0.15(-1.49%)
Jan 23, 2018 10.46 10.46 9.941 9.941 104,693 -0.15(-1.47%)
Jan 22, 2018 10.09 10.24 9.941 10.09 97,109 +0.00(+0.00%)
Jan 19, 2018 10.16 10.31 10.09 10.09 118,212 -0.15(-1.45%)
Jan 18, 2018 10.24 10.31 10.24 10.24 76,423 -0.07(-0.72%)
Jan 17, 2018 10.16 10.46 10.09 10.31 92,494 +0.07(+0.72%)
Jan 16, 2018 10.31 10.61 10.16 10.24 136,474 +0.00(+0.00%)
Jan 12, 2018 10.24 10.24 10.24 0 -0.07(-0.72%)
Jan 11, 2018 9.941 10.39 9.941 10.31 171,225 +0.30(+2.96%)
Jan 10, 2018 10.02 167,433 +0.22(+2.27%)
Jan 09, 2018 10.02 10.02 9.645 9.793 162,346 +0.15(+1.54%)
Jan 08, 2018 10.02 10.08 9.645 9.645 335,733 -0.37(-3.70%)
Jan 05, 2018 10.31 10.46 10.02 10.02 194,799 -0.30(-2.88%)
Jan 04, 2018 10.39 10.39 10.16 10.31 117,245 +0.00(+0.00%)
Jan 03, 2018 10.31 10.46 10.24 10.31 145,686 +0.00(+0.00%)
Jan 02, 2018 10.46 10.46 10.24 10.31 156,572 -0.07(-0.71%)
Dec 29, 2017 10.39 10.39 10.39 0 -0.15(-1.41%)
Dec 28, 2017 10.61 10.61 10.46 10.54 167,438 -0.07(-0.70%)
Dec 27, 2017 10.54 10.61 10.46 10.61 132,978 +0.15(+1.42%)
Dec 26, 2017 10.46 10.61 10.39 10.46 136,497 +0.07(+0.71%)
Dec 22, 2017 10.16 10.46 9.941 10.39 154,947 +0.30(+2.94%)
Dec 21, 2017 10.16 10.16 9.645 10.09 450,319 +0.00(+0.00%)
Dec 20, 2017 9.719 10.39 9.645 10.09 328,379 +0.15(+1.49%)
Dec 19, 2017 10.91 11.05 9.867 9.941 966,010 -1.04(-9.46%)
Dec 18, 2017 11.13 11.46 10.91 10.98 1,780,785 -0.07(-0.67%)
Dec 15, 2017 10.91 11.05 10.76 11.05 417,700 +0.15(+1.36%)
Dec 14, 2017 11.65 11.65 10.83 10.91 237,222 -0.59(-5.16%)
Dec 13, 2017 11.13 11.57 10.98 11.50 226,733 +0.30(+2.65%)
Dec 12, 2017 11.13 11.43 10.98 11.20 164,345 +0.15(+1.34%)
Dec 11, 2017 10.98 11.28 10.83 11.05 150,113 +0.07(+0.68%)
Dec 08, 2017 11.13 11.43 10.91 10.98 174,192 +0.00(+0.00%)
Dec 07, 2017 11.20 11.46 10.98 227,225 +0.00(+0.00%)
Dec 06, 2017 11.72 11.28 11.35 219,294 -0.30(-2.55%)
Dec 05, 2017 11.94 12.02 11.65 11.65 184,464 -0.37(-3.09%)
Dec 04, 2017 12.02 12.09 11.87 12.02 273,584 +0.07(+0.62%)
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.