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

Teekay Tankers Ltd (NY: TNK )

55.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2019 8.227 8.380 8.151 8.303 253,158 +0.08(+0.93%)
Apr 29, 2019 8.151 8.303 7.999 8.227 303,066 +0.08(+0.93%)
Apr 26, 2019 8.075 8.227 7.999 8.151 130,445 +0.08(+0.94%)
Apr 25, 2019 8.075 8.227 7.999 8.075 163,339 -0.08(-0.93%)
Apr 24, 2019 8.227 8.227 8.027 8.151 126,097 +0.00(+0.00%)
Apr 23, 2019 8.227 8.227 8.075 8.151 90,229 +0.00(+0.00%)
Apr 22, 2019 7.999 8.227 7.922 8.151 104,178 +0.23(+2.88%)
Apr 18, 2019 7.999 8.151 7.846 7.922 151,882 -0.08(-0.95%)
Apr 17, 2019 8.151 8.303 7.922 7.999 333,339 -0.15(-1.87%)
Apr 16, 2019 8.151 8.303 7.999 8.151 233,150 +0.00(+0.00%)
Apr 15, 2019 8.151 8.303 7.999 8.151 186,405 +0.08(+0.94%)
Apr 12, 2019 8.303 8.456 8.075 8.075 282,144 -0.15(-1.85%)
Apr 11, 2019 7.770 8.227 7.694 8.227 358,876 +0.53(+6.93%)
Apr 10, 2019 7.465 7.999 7.465 7.694 328,144 +0.23(+3.06%)
Apr 09, 2019 7.542 7.601 7.389 7.465 65,678 -0.11(-1.42%)
Apr 08, 2019 7.450 7.694 7.366 7.573 146,630 +0.12(+1.65%)
Apr 05, 2019 7.237 7.465 7.237 7.450 90,853 +0.29(+4.03%)
Apr 04, 2019 7.287 7.363 7.100 7.161 117,994 -0.12(-1.61%)
Apr 03, 2019 7.313 7.375 7.176 7.279 79,493 +0.00(+0.00%)
Apr 02, 2019 7.161 7.420 7.161 7.279 72,964 -0.08(-1.07%)
Apr 01, 2019 7.336 7.465 7.229 7.357 62,302 -0.03(-0.44%)
Mar 29, 2019 7.313 7.582 7.239 7.390 162,476 +0.15(+2.02%)
Mar 28, 2019 7.296 7.389 7.084 7.244 93,766 -0.07(-0.90%)
Mar 27, 2019 7.246 7.380 7.094 7.309 168,230 +0.06(+0.89%)
Mar 26, 2019 7.237 7.465 7.237 7.244 144,053 -0.03(-0.36%)
Mar 25, 2019 7.351 7.427 7.097 7.270 232,861 -0.06(-0.78%)
Mar 22, 2019 7.465 7.618 7.238 7.327 189,544 -0.28(-3.72%)
Mar 21, 2019 7.465 7.693 7.399 7.611 178,663 +0.15(+1.95%)
Mar 20, 2019 7.542 7.542 7.325 7.465 141,462 -0.15(-2.00%)
Mar 19, 2019 7.618 7.694 7.542 7.618 188,046 +0.00(+0.00%)
Mar 18, 2019 7.618 7.694 7.465 7.618 209,410 +0.00(+0.00%)
Mar 15, 2019 7.610 7.694 7.336 7.618 253,290 +0.05(+0.73%)
Mar 14, 2019 7.587 7.694 7.391 7.563 181,604 -0.05(-0.72%)
Mar 13, 2019 7.770 7.846 7.252 7.618 160,529 -0.08(-0.99%)
Mar 12, 2019 7.503 7.922 7.468 7.694 128,860 +0.17(+2.29%)
Mar 11, 2019 7.465 7.545 7.257 7.522 118,724 +0.08(+1.04%)
Mar 08, 2019 7.481 7.559 7.313 7.444 174,238 +0.13(+1.79%)
Mar 07, 2019 7.770 7.846 7.313 7.313 286,532 -0.38(-4.95%)
Mar 06, 2019 8.227 8.303 7.694 7.694 231,061 -0.53(-6.48%)
Mar 05, 2019 8.151 8.303 8.075 8.227 69,997 +0.08(+0.93%)
Mar 04, 2019 8.227 8.303 8.075 8.151 263,440 -0.08(-0.93%)
Mar 01, 2019 8.227 8.380 8.075 8.227 203,971 +0.08(+0.93%)
Feb 28, 2019 8.303 8.380 8.151 8.151 175,448 -0.08(-0.93%)
Feb 27, 2019 8.075 8.303 7.999 8.227 106,720 +0.15(+1.89%)
Feb 26, 2019 8.075 8.227 7.999 8.075 64,581 +0.08(+0.95%)
Feb 25, 2019 8.151 8.303 7.846 7.999 167,092 -0.30(-3.67%)
Feb 22, 2019 8.075 8.303 7.694 8.303 261,705 +0.23(+2.83%)
Feb 21, 2019 8.380 8.456 8.075 8.075 529,933 +0.00(+0.00%)
Feb 20, 2019 8.075 8.227 7.999 8.075 187,628 +0.00(+0.00%)
Feb 19, 2019 8.151 8.227 7.846 8.075 177,389 +0.00(+0.00%)
Feb 15, 2019 7.999 8.227 7.922 8.075 245,374 +0.08(+0.95%)
Feb 14, 2019 7.999 8.075 7.922 7.999 113,423 +0.00(+0.00%)
Feb 13, 2019 7.846 7.999 7.770 7.999 197,678 +0.15(+1.94%)
Feb 12, 2019 7.618 7.846 7.313 7.846 200,719 +0.43(+5.87%)
Feb 11, 2019 7.161 7.442 6.856 7.411 214,277 +0.33(+4.61%)
Feb 08, 2019 7.161 7.313 6.932 7.084 111,122 -0.08(-1.10%)
Feb 07, 2019 7.465 7.465 7.084 7.163 248,685 -0.30(-4.05%)
Feb 06, 2019 7.694 7.770 7.446 7.465 123,515 -0.15(-2.00%)
Feb 05, 2019 7.694 7.846 7.611 7.618 101,232 -0.08(-0.99%)
Feb 04, 2019 7.694 7.846 7.694 7.694 89,428 -0.15(-1.94%)
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.