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

Teekay Tankers Ltd (NY: TNK )

58.13 +1.53 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2019 9.621 10.08 9.468 9.926 175,147 +0.08(+0.78%)
Sep 27, 2019 9.926 10.08 9.719 9.850 176,685 -0.08(-0.77%)
Sep 26, 2019 9.697 10.08 9.697 9.926 146,222 +0.31(+3.17%)
Sep 25, 2019 9.392 9.621 9.354 9.621 176,503 +0.23(+2.44%)
Sep 24, 2019 9.468 9.621 9.315 9.392 92,741 -0.23(-2.38%)
Sep 23, 2019 9.697 9.850 9.491 9.621 116,186 -0.08(-0.79%)
Sep 20, 2019 9.468 9.697 9.468 9.697 150,728 +0.15(+1.60%)
Sep 19, 2019 9.392 9.697 9.392 9.544 108,168 +0.08(+0.81%)
Sep 18, 2019 9.468 9.544 9.163 9.468 70,483 +0.00(+0.00%)
Sep 17, 2019 9.315 9.621 9.315 9.468 153,529 +0.15(+1.64%)
Sep 16, 2019 9.544 9.850 9.315 9.315 241,407 -0.15(-1.61%)
Sep 13, 2019 9.239 9.468 9.163 9.468 141,796 +0.31(+3.33%)
Sep 12, 2019 9.010 9.163 8.857 9.163 122,157 +0.08(+0.84%)
Sep 11, 2019 9.086 9.086 8.781 9.086 99,238 +0.23(+2.59%)
Sep 10, 2019 8.857 9.201 8.857 8.857 90,132 -0.15(-1.69%)
Sep 09, 2019 8.552 9.010 8.552 9.010 152,992 +0.46(+5.36%)
Sep 06, 2019 8.476 8.705 8.323 8.552 68,495 +0.08(+0.90%)
Sep 05, 2019 8.399 8.705 8.399 8.476 154,701 +0.15(+1.83%)
Sep 04, 2019 7.865 8.399 7.865 8.323 71,245 +0.53(+6.86%)
Sep 03, 2019 8.323 8.323 7.788 7.788 311,627 -0.69(-8.11%)
Aug 30, 2019 8.476 8.476 8.323 8.476 45,287 +0.15(+1.83%)
Aug 29, 2019 8.552 8.628 8.323 8.323 90,772 -0.15(-1.80%)
Aug 28, 2019 8.170 8.476 8.170 8.476 78,219 +0.31(+3.74%)
Aug 27, 2019 8.476 8.476 8.094 8.170 109,216 -0.15(-1.83%)
Aug 26, 2019 8.323 8.476 8.094 8.323 101,952 +0.15(+1.87%)
Aug 23, 2019 8.399 8.476 8.170 8.170 245,599 -0.23(-2.73%)
Aug 22, 2019 8.628 8.781 8.323 8.399 94,633 -0.15(-1.79%)
Aug 21, 2019 8.246 8.857 8.246 8.552 159,188 +0.38(+4.67%)
Aug 20, 2019 8.399 8.552 8.170 8.170 117,966 -0.31(-3.60%)
Aug 19, 2019 8.170 8.552 8.094 8.476 117,176 +0.53(+6.73%)
Aug 16, 2019 7.636 8.017 7.559 7.941 79,758 +0.31(+4.00%)
Aug 15, 2019 7.483 7.712 7.368 7.636 163,587 +0.14(+1.93%)
Aug 14, 2019 7.559 7.712 7.462 7.491 186,161 -0.22(-2.86%)
Aug 13, 2019 7.483 7.941 7.483 7.712 101,150 +0.08(+1.00%)
Aug 12, 2019 7.865 7.941 7.331 7.636 155,328 -0.15(-1.96%)
Aug 09, 2019 7.941 8.017 7.788 7.788 94,426 -0.23(-2.86%)
Aug 08, 2019 7.788 8.170 7.788 8.017 87,646 +0.00(+0.00%)
Aug 07, 2019 8.017 8.094 7.788 8.017 87,512 -0.08(-0.94%)
Aug 06, 2019 8.017 8.399 8.017 8.094 201,682 +0.15(+1.92%)
Aug 05, 2019 8.246 8.323 7.788 7.941 257,349 -0.53(-6.31%)
Aug 02, 2019 8.552 8.705 8.017 8.476 325,855 -0.23(-2.63%)
Aug 01, 2019 9.086 9.392 8.705 8.705 189,997 -0.69(-7.32%)
Jul 31, 2019 9.315 9.468 9.086 9.392 147,329 +0.08(+0.82%)
Jul 30, 2019 8.857 9.544 8.781 9.315 142,898 +0.38(+4.27%)
Jul 29, 2019 9.544 9.621 8.857 8.934 171,974 -0.61(-6.40%)
Jul 26, 2019 9.392 9.697 9.392 9.544 86,895 +0.00(+0.00%)
Jul 25, 2019 10.08 10.12 9.468 9.544 100,694 -0.53(-5.30%)
Jul 24, 2019 9.544 10.16 9.392 10.08 172,739 +0.46(+4.76%)
Jul 23, 2019 9.544 9.774 9.468 9.621 111,190 +0.08(+0.80%)
Jul 22, 2019 9.544 9.850 9.468 9.544 105,891 -0.08(-0.79%)
Jul 19, 2019 9.774 9.774 9.544 9.621 102,009 -0.08(-0.79%)
Jul 18, 2019 9.468 10.00 9.468 9.697 202,836 +0.23(+2.42%)
Jul 17, 2019 10.16 10.31 9.468 9.468 170,585 -0.61(-6.06%)
Jul 16, 2019 10.23 10.31 9.926 10.08 181,278 -0.08(-0.75%)
Jul 15, 2019 10.61 10.61 10.08 10.16 132,739 -0.38(-3.62%)
Jul 12, 2019 10.31 10.61 10.16 10.54 202,420 +0.15(+1.47%)
Jul 11, 2019 10.23 10.38 10.08 10.38 176,818 +0.23(+2.26%)
Jul 10, 2019 9.926 10.16 9.774 10.16 156,680 +0.23(+2.31%)
Jul 09, 2019 10.00 10.00 9.697 9.926 133,628 +0.00(+0.00%)
Jul 08, 2019 9.621 9.926 9.621 9.926 128,438 +0.15(+1.56%)
Jul 05, 2019 9.315 9.774 9.239 9.774 125,176 +0.46(+4.92%)
Jul 03, 2019 9.315 9.621 9.315 9.315 79,980 -0.15(-1.61%)
Jul 02, 2019 9.697 9.697 9.239 9.468 118,339 -0.08(-0.80%)
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.