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

Teekay Tankers Ltd (NY: TNK )

55.98 +0.46 (+0.83%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 19, 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 (%)
May 31, 2018 8.476 8.705 8.323 8.476 128,759 +0.00(+0.00%)
May 30, 2018 7.788 8.476 7.712 8.476 238,020 +0.76(+9.90%)
May 29, 2018 7.559 7.712 7.483 7.712 97,025 +0.16(+2.10%)
May 25, 2018 7.553 7.553 7.553 0 -0.16(-2.06%)
May 24, 2018 7.788 7.788 7.484 7.712 94,780 -0.08(-0.98%)
May 23, 2018 7.559 7.788 7.414 7.788 204,932 +0.15(+2.00%)
May 22, 2018 7.502 7.941 7.376 7.636 229,609 +0.13(+1.69%)
May 21, 2018 8.017 8.036 7.334 7.509 554,084 -0.51(-6.34%)
May 18, 2018 8.476 8.476 7.941 8.017 309,512 -0.31(-3.67%)
May 17, 2018 8.552 8.781 8.323 8.323 312,256 -0.61(-6.84%)
May 16, 2018 8.705 8.934 8.628 8.934 189,322 +0.31(+3.54%)
May 15, 2018 8.781 8.934 8.628 8.628 82,614 -0.15(-1.74%)
May 14, 2018 9.010 9.086 8.705 8.781 201,263 -0.23(-2.54%)
May 11, 2018 9.086 9.086 8.934 9.010 68,734 +0.00(+0.00%)
May 10, 2018 9.010 9.086 8.934 9.010 68,783 +0.08(+0.85%)
May 09, 2018 8.934 9.086 8.781 8.934 108,216 +0.00(+0.00%)
May 08, 2018 8.934 9.010 8.705 8.934 62,498 +0.00(+0.00%)
May 07, 2018 8.934 9.086 8.857 8.934 64,767 +0.00(+0.00%)
May 04, 2018 8.705 9.010 8.705 8.934 79,709 +0.23(+2.63%)
May 03, 2018 8.705 8.857 8.552 8.705 66,308 +0.00(+0.00%)
May 02, 2018 8.705 8.705 8.552 8.705 55,535 +0.00(+0.00%)
May 01, 2018 8.781 8.857 8.628 8.705 51,839 -0.08(-0.87%)
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%)
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.