Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.38 16.38 15.24 15.54 461,255 -0.84(-5.12%)
Oct 30, 2019 16.61 16.61 15.84 16.38 436,406 +0.08(+0.47%)
Oct 29, 2019 16.53 16.76 16.07 16.30 332,653 -0.30(-1.84%)
Oct 28, 2019 17.06 17.67 16.45 16.61 738,480 -0.08(-0.46%)
Oct 25, 2019 16.53 16.84 16.19 16.68 388,750 +0.08(+0.46%)
Oct 24, 2019 16.68 16.84 15.16 16.61 1,042,402 +0.23(+1.40%)
Oct 23, 2019 15.69 17.14 15.46 16.38 1,322,733 +1.29(+8.59%)
Oct 22, 2019 14.70 15.31 14.02 15.08 579,567 +0.46(+3.13%)
Oct 21, 2019 16.30 16.38 14.40 14.63 791,352 -1.52(-9.43%)
Oct 18, 2019 16.30 16.61 16.00 16.15 344,958 -0.08(-0.47%)
Oct 17, 2019 15.77 16.61 15.77 16.23 633,822 +0.69(+4.41%)
Oct 16, 2019 14.85 16.07 14.85 15.54 602,481 +0.30(+2.00%)
Oct 15, 2019 15.24 15.62 14.32 15.24 929,764 -0.08(-0.50%)
Oct 14, 2019 15.31 16.68 13.86 15.31 1,869,255 +0.30(+2.03%)
Oct 11, 2019 15.24 15.84 14.70 15.01 1,366,942 +0.84(+5.91%)
Oct 10, 2019 13.71 14.47 13.41 14.17 1,020,185 +0.00(+0.00%)
Oct 09, 2019 14.09 14.55 13.03 14.17 880,006 +0.38(+2.76%)
Oct 08, 2019 13.71 14.17 12.80 13.79 1,138,495 +0.30(+2.26%)
Oct 07, 2019 11.96 13.48 11.88 13.48 1,108,745 +1.98(+17.22%)
Oct 04, 2019 10.28 11.58 10.28 11.50 711,970 +1.29(+12.69%)
Oct 03, 2019 9.522 10.28 9.522 10.21 218,678 +0.69(+7.20%)
Oct 02, 2019 9.751 9.799 9.446 9.522 207,436 -0.38(-3.85%)
Oct 01, 2019 9.903 10.36 9.751 9.903 193,715 +0.00(+0.00%)
Sep 30, 2019 9.598 10.06 9.446 9.903 175,557 +0.08(+0.78%)
Sep 27, 2019 9.903 10.06 9.697 9.827 177,099 -0.08(-0.77%)
Sep 26, 2019 9.675 10.06 9.675 9.903 146,565 +0.30(+3.17%)
Sep 25, 2019 9.370 9.598 9.332 9.598 176,917 +0.23(+2.44%)
Sep 24, 2019 9.446 9.598 9.294 9.370 92,959 -0.23(-2.38%)
Sep 23, 2019 9.675 9.827 9.469 9.598 116,458 -0.08(-0.79%)
Sep 20, 2019 9.446 9.675 9.446 9.675 151,081 +0.15(+1.60%)
Sep 19, 2019 9.370 9.675 9.370 9.522 108,421 +0.08(+0.81%)
Sep 18, 2019 9.446 9.522 9.141 9.446 70,648 +0.00(+0.00%)
Sep 17, 2019 9.294 9.598 9.294 9.446 153,889 +0.15(+1.64%)
Sep 16, 2019 9.522 9.827 9.294 9.294 241,973 -0.15(-1.61%)
Sep 13, 2019 9.217 9.446 9.141 9.446 142,128 +0.30(+3.33%)
Sep 12, 2019 8.989 9.141 8.837 9.141 122,443 +0.08(+0.84%)
Sep 11, 2019 9.065 9.065 8.760 9.065 99,471 +0.23(+2.59%)
Sep 10, 2019 8.837 9.179 8.837 8.837 90,343 -0.15(-1.69%)
Sep 09, 2019 8.532 8.989 8.532 8.989 153,351 +0.46(+5.36%)
Sep 06, 2019 8.456 8.684 8.303 8.532 68,655 +0.08(+0.90%)
Sep 05, 2019 8.380 8.684 8.380 8.456 155,063 +0.15(+1.83%)
Sep 04, 2019 7.846 8.380 7.846 8.303 71,412 +0.53(+6.86%)
Sep 03, 2019 8.303 8.303 7.770 7.770 312,358 -0.69(-8.11%)
Aug 30, 2019 8.456 8.456 8.303 8.456 45,394 +0.15(+1.83%)
Aug 29, 2019 8.532 8.608 8.303 8.303 90,985 -0.15(-1.80%)
Aug 28, 2019 8.151 8.456 8.151 8.456 78,403 +0.30(+3.74%)
Aug 27, 2019 8.456 8.456 8.075 8.151 109,472 -0.15(-1.83%)
Aug 26, 2019 8.303 8.456 8.075 8.303 102,191 +0.15(+1.87%)
Aug 23, 2019 8.380 8.456 8.151 8.151 246,175 -0.23(-2.73%)
Aug 22, 2019 8.608 8.760 8.303 8.380 94,855 -0.15(-1.79%)
Aug 21, 2019 8.227 8.837 8.227 8.532 159,561 +0.38(+4.67%)
Aug 20, 2019 8.380 8.532 8.151 8.151 118,242 -0.30(-3.60%)
Aug 19, 2019 8.151 8.532 8.075 8.456 117,450 +0.53(+6.73%)
Aug 16, 2019 7.618 7.999 7.542 7.922 79,945 +0.30(+4.00%)
Aug 15, 2019 7.465 7.694 7.351 7.618 163,970 +0.14(+1.93%)
Aug 14, 2019 7.542 7.694 7.444 7.474 186,597 -0.22(-2.86%)
Aug 13, 2019 7.465 7.922 7.465 7.694 101,388 +0.08(+1.00%)
Aug 12, 2019 7.846 7.922 7.314 7.618 155,692 -0.15(-1.96%)
Aug 09, 2019 7.922 7.999 7.770 7.770 94,647 -0.23(-2.86%)
Aug 08, 2019 7.770 8.151 7.770 7.999 87,852 +0.00(+0.00%)
Aug 07, 2019 7.999 8.075 7.770 7.999 87,717 -0.08(-0.94%)
Aug 06, 2019 7.999 8.380 7.999 8.075 202,155 +0.15(+1.92%)
Aug 05, 2019 8.227 8.303 7.770 7.922 257,952 -0.53(-6.31%)
Aug 02, 2019 8.532 8.684 7.999 8.456 326,619 -0.23(-2.63%)
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.