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 (%)
Mar 29, 2019 7.330 7.600 7.256 7.407 162,096 +0.15(+2.02%)
Mar 28, 2019 7.313 7.407 7.101 7.261 93,547 -0.07(-0.90%)
Mar 27, 2019 7.263 7.397 7.110 7.326 167,836 +0.06(+0.89%)
Mar 26, 2019 7.254 7.483 7.254 7.261 143,716 -0.03(-0.36%)
Mar 25, 2019 7.368 7.444 7.114 7.287 232,317 -0.06(-0.78%)
Mar 22, 2019 7.483 7.636 7.255 7.345 189,101 -0.28(-3.72%)
Mar 21, 2019 7.483 7.711 7.416 7.629 178,245 +0.15(+1.95%)
Mar 20, 2019 7.559 7.559 7.342 7.483 141,131 -0.15(-2.00%)
Mar 19, 2019 7.636 7.712 7.559 7.636 187,606 +0.00(+0.00%)
Mar 18, 2019 7.636 7.712 7.482 7.636 208,920 +0.00(+0.00%)
Mar 15, 2019 7.628 7.712 7.353 7.636 252,698 +0.05(+0.73%)
Mar 14, 2019 7.605 7.712 7.409 7.581 181,179 -0.05(-0.72%)
Mar 13, 2019 7.788 7.865 7.269 7.636 160,153 -0.08(-0.99%)
Mar 12, 2019 7.521 7.941 7.486 7.712 128,558 +0.17(+2.29%)
Mar 11, 2019 7.483 7.563 7.274 7.539 118,446 +0.08(+1.04%)
Mar 08, 2019 7.498 7.577 7.330 7.462 173,830 +0.13(+1.79%)
Mar 07, 2019 7.788 7.865 7.330 7.330 285,862 -0.38(-4.95%)
Mar 06, 2019 8.246 8.323 7.712 7.712 230,520 -0.53(-6.48%)
Mar 05, 2019 8.170 8.323 8.094 8.246 69,833 +0.08(+0.93%)
Mar 04, 2019 8.246 8.323 8.094 8.170 262,824 -0.08(-0.93%)
Mar 01, 2019 8.246 8.399 8.094 8.246 203,494 +0.08(+0.93%)
Feb 28, 2019 8.323 8.399 8.170 8.170 175,038 -0.08(-0.93%)
Feb 27, 2019 8.094 8.323 8.017 8.246 106,470 +0.15(+1.89%)
Feb 26, 2019 8.094 8.246 8.017 8.094 64,430 +0.08(+0.95%)
Feb 25, 2019 8.170 8.323 7.865 8.017 166,701 -0.31(-3.67%)
Feb 22, 2019 8.094 8.323 7.712 8.323 261,093 +0.23(+2.83%)
Feb 21, 2019 8.399 8.476 8.094 8.094 528,693 +0.00(+0.00%)
Feb 20, 2019 8.094 8.246 8.017 8.094 187,189 +0.00(+0.00%)
Feb 19, 2019 8.170 8.246 7.865 8.094 176,974 +0.00(+0.00%)
Feb 15, 2019 8.017 8.246 7.941 8.094 244,800 +0.08(+0.95%)
Feb 14, 2019 8.017 8.094 7.941 8.017 113,157 +0.00(+0.00%)
Feb 13, 2019 7.865 8.017 7.788 8.017 197,215 +0.15(+1.94%)
Feb 12, 2019 7.636 7.865 7.330 7.865 200,250 +0.44(+5.87%)
Feb 11, 2019 7.177 7.459 6.872 7.429 213,775 +0.33(+4.61%)
Feb 08, 2019 7.177 7.330 6.948 7.101 110,862 -0.08(-1.10%)
Feb 07, 2019 7.483 7.483 7.101 7.180 248,103 -0.30(-4.05%)
Feb 06, 2019 7.712 7.788 7.464 7.483 123,226 -0.15(-2.00%)
Feb 05, 2019 7.712 7.865 7.629 7.636 100,996 -0.08(-0.99%)
Feb 04, 2019 7.712 7.865 7.712 7.712 89,219 -0.15(-1.94%)
Feb 01, 2019 7.712 7.865 7.559 7.865 133,663 +0.23(+3.00%)
Jan 31, 2019 7.788 7.865 7.636 7.636 112,020 -0.15(-1.96%)
Jan 30, 2019 7.788 7.941 7.636 7.788 56,018 +0.08(+0.99%)
Jan 29, 2019 7.712 7.941 7.635 7.712 97,353 +0.00(+0.00%)
Jan 28, 2019 8.017 8.017 7.559 7.712 247,695 -0.38(-4.72%)
Jan 25, 2019 7.941 8.246 7.941 8.094 88,807 +0.23(+2.91%)
Jan 24, 2019 7.865 7.941 7.788 7.865 53,107 +0.00(+0.00%)
Jan 23, 2019 7.941 8.094 7.865 7.865 87,982 -0.08(-0.96%)
Jan 22, 2019 8.094 8.094 7.865 7.941 85,120 -0.15(-1.89%)
Jan 18, 2019 7.941 8.323 7.941 8.094 111,621 +0.15(+1.92%)
Jan 17, 2019 7.941 8.094 7.865 7.941 57,643 -0.08(-0.95%)
Jan 16, 2019 7.712 8.170 7.712 8.017 218,883 +0.23(+2.94%)
Jan 15, 2019 7.865 8.017 7.712 7.788 114,581 -0.08(-0.97%)
Jan 14, 2019 7.941 8.017 7.788 7.865 91,119 -0.08(-0.96%)
Jan 11, 2019 8.017 8.056 7.773 7.941 94,950 -0.08(-0.95%)
Jan 10, 2019 8.017 8.170 7.712 8.017 144,263 -0.23(-2.78%)
Jan 09, 2019 8.246 8.399 8.170 8.246 119,215 +0.08(+0.93%)
Jan 08, 2019 8.170 8.323 7.941 8.170 188,798 +0.08(+0.94%)
Jan 07, 2019 8.017 8.094 7.865 8.094 94,924 +0.08(+0.95%)
Jan 04, 2019 7.788 8.170 7.559 8.017 222,353 +0.46(+6.06%)
Jan 03, 2019 7.254 7.712 7.101 7.559 192,231 +0.15(+2.07%)
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.