Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.227 8.227 8.227 0 -0.15(-1.82%)
Aug 30, 2018 7.922 8.380 7.922 8.380 142,182 +0.38(+4.76%)
Aug 29, 2018 7.999 8.075 7.922 7.999 30,653 +0.15(+1.94%)
Aug 28, 2018 7.846 8.075 7.846 7.846 42,650 +0.00(+0.00%)
Aug 27, 2018 8.151 8.227 7.618 7.846 106,911 -0.30(-3.74%)
Aug 24, 2018 7.846 8.151 7.770 8.151 78,763 +0.30(+3.88%)
Aug 23, 2018 8.303 8.380 7.770 7.846 129,307 -0.46(-5.50%)
Aug 22, 2018 8.075 8.303 7.999 8.303 87,780 +0.23(+2.83%)
Aug 21, 2018 7.770 8.227 7.770 8.075 118,855 +0.23(+2.91%)
Aug 20, 2018 7.389 7.846 7.389 7.846 114,089 +0.46(+6.19%)
Aug 17, 2018 7.542 7.618 7.313 7.389 125,312 -0.13(-1.68%)
Aug 16, 2018 7.313 7.694 7.313 7.516 164,603 +0.22(+3.03%)
Aug 15, 2018 7.465 7.598 7.291 7.295 90,128 -0.16(-2.17%)
Aug 14, 2018 7.618 7.694 7.431 7.456 104,906 -0.16(-2.12%)
Aug 13, 2018 7.770 7.770 7.618 7.618 96,094 -0.15(-1.96%)
Aug 10, 2018 7.770 7.846 7.694 7.770 79,236 -0.08(-0.97%)
Aug 09, 2018 7.542 7.999 7.481 7.846 118,193 +0.31(+4.10%)
Aug 08, 2018 7.598 7.598 7.398 7.537 127,917 +0.00(+0.01%)
Aug 07, 2018 7.618 7.618 7.465 7.536 93,672 -0.08(-1.07%)
Aug 06, 2018 7.770 7.770 7.429 7.618 110,605 -0.08(-0.99%)
Aug 03, 2018 7.999 8.151 7.694 7.694 116,911 -0.23(-2.88%)
Aug 02, 2018 7.542 7.999 7.503 7.922 288,530 +0.68(+9.34%)
Aug 01, 2018 7.237 7.389 7.184 7.246 144,404 +0.02(+0.28%)
Jul 31, 2018 7.502 7.609 7.168 7.225 272,777 -0.26(-3.52%)
Jul 30, 2018 7.618 7.693 7.427 7.489 158,992 -0.05(-0.70%)
Jul 27, 2018 7.846 7.922 7.542 7.542 225,447 -0.30(-3.88%)
Jul 26, 2018 7.846 7.999 7.770 7.846 131,774 +0.00(+0.00%)
Jul 25, 2018 7.694 7.922 7.618 7.846 154,966 +0.15(+1.98%)
Jul 24, 2018 7.846 7.846 7.618 7.694 212,577 -0.08(-0.98%)
Jul 23, 2018 8.151 8.151 7.694 7.770 185,044 -0.15(-1.92%)
Jul 20, 2018 7.999 8.380 7.846 7.922 149,644 -0.08(-0.95%)
Jul 19, 2018 8.151 8.303 7.999 7.999 142,889 -0.15(-1.87%)
Jul 18, 2018 8.075 8.303 7.999 8.151 79,906 +0.15(+1.90%)
Jul 17, 2018 8.227 8.227 7.999 7.999 106,958 -0.23(-2.78%)
Jul 16, 2018 8.608 8.608 8.227 8.227 104,412 -0.30(-3.57%)
Jul 13, 2018 8.532 8.608 8.532 8.532 42,684 -0.08(-0.88%)
Jul 12, 2018 9.065 9.065 8.532 8.608 118,924 -0.38(-4.24%)
Jul 11, 2018 8.989 9.141 8.913 8.989 126,009 -0.15(-1.67%)
Jul 10, 2018 8.913 9.294 8.913 9.141 97,886 +0.23(+2.56%)
Jul 09, 2018 9.141 9.256 8.837 8.913 80,713 -0.23(-2.50%)
Jul 06, 2018 9.065 9.294 9.065 9.141 95,344 +0.08(+0.84%)
Jul 05, 2018 8.913 9.141 8.913 9.065 61,984 +0.15(+1.71%)
Jul 03, 2018 8.913 8.913 8.913 0 +0.08(+0.86%)
Jul 02, 2018 8.913 9.141 8.760 8.837 86,186 -0.08(-0.85%)
Jun 29, 2018 8.913 9.294 8.913 8.913 88,077 +0.00(+0.00%)
Jun 28, 2018 8.989 9.141 8.837 8.913 113,685 -0.08(-0.85%)
Jun 27, 2018 9.522 9.979 8.913 8.989 322,842 -0.53(-5.60%)
Jun 26, 2018 9.979 9.990 8.570 9.522 248,754 -0.46(-4.58%)
Jun 25, 2018 10.28 10.36 9.675 9.979 193,220 +0.00(+0.00%)
Jun 22, 2018 9.675 10.28 9.370 9.979 538,797 +0.53(+5.65%)
Jun 21, 2018 9.598 9.675 9.370 9.446 204,504 -0.08(-0.80%)
Jun 20, 2018 8.989 9.522 8.837 9.522 466,324 +0.61(+6.84%)
Jun 19, 2018 8.532 8.989 8.265 8.913 303,208 +0.46(+5.41%)
Jun 18, 2018 8.075 8.608 7.999 8.456 490,048 +0.76(+9.90%)
Jun 15, 2018 8.151 7.694 7.694 340,700 -0.46(-5.61%)
Jun 14, 2018 8.227 8.303 7.999 8.151 161,666 +0.00(+0.00%)
Jun 13, 2018 8.151 8.456 7.922 8.151 398,144 +0.00(+0.00%)
Jun 12, 2018 8.608 8.760 8.151 8.151 137,314 -0.53(-6.14%)
Jun 11, 2018 8.837 8.837 8.532 8.684 94,920 -0.15(-1.72%)
Jun 08, 2018 8.760 8.989 8.608 8.837 114,703 +0.08(+0.87%)
Jun 07, 2018 8.532 8.913 8.456 8.760 214,930 +0.15(+1.77%)
Jun 06, 2018 8.608 8.608 128,934 +0.46(+5.61%)
Jun 05, 2018 8.532 8.532 7.999 8.151 149,145 -0.30(-3.60%)
Jun 04, 2018 8.380 8.532 8.227 8.456 107,778 +0.15(+1.83%)
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.