Skip to main content

Teekay Tankers Ltd (NY: TNK )

55.83 -0.32 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.154 8.154 8.007 8.154 47,074 +0.15(+1.83%)
Aug 29, 2019 8.227 8.301 8.007 8.007 94,354 -0.15(-1.80%)
Aug 28, 2019 7.860 8.154 7.860 8.154 81,305 +0.29(+3.74%)
Aug 27, 2019 8.154 8.154 7.787 7.860 113,525 -0.15(-1.83%)
Aug 26, 2019 8.007 8.154 7.787 8.007 105,974 +0.15(+1.87%)
Aug 23, 2019 8.080 8.154 7.860 7.860 255,289 -0.22(-2.73%)
Aug 22, 2019 8.301 8.448 8.007 8.080 98,367 -0.15(-1.79%)
Aug 21, 2019 7.933 8.521 7.933 8.227 165,469 +0.37(+4.67%)
Aug 20, 2019 8.080 8.227 7.860 7.860 122,620 -0.29(-3.60%)
Aug 19, 2019 7.860 8.227 7.787 8.154 121,799 +0.51(+6.73%)
Aug 16, 2019 7.346 7.713 7.272 7.640 82,904 +0.29(+4.00%)
Aug 15, 2019 7.199 7.419 7.089 7.346 170,041 +0.14(+1.93%)
Aug 14, 2019 7.272 7.419 7.178 7.207 193,506 -0.21(-2.86%)
Aug 13, 2019 7.199 7.640 7.199 7.419 105,141 +0.07(+1.00%)
Aug 12, 2019 7.566 7.640 7.053 7.346 161,456 -0.15(-1.96%)
Aug 09, 2019 7.640 7.713 7.493 7.493 98,151 -0.22(-2.86%)
Aug 08, 2019 7.493 7.860 7.493 7.713 91,104 +0.00(+0.00%)
Aug 07, 2019 7.713 7.787 7.493 7.713 90,965 -0.07(-0.94%)
Aug 06, 2019 7.713 8.080 7.713 7.787 209,640 +0.15(+1.92%)
Aug 05, 2019 7.933 8.007 7.493 7.640 267,503 -0.51(-6.31%)
Aug 02, 2019 8.227 8.374 7.713 8.154 338,712 -0.22(-2.63%)
Aug 01, 2019 8.741 9.035 8.374 8.374 197,494 -0.66(-7.32%)
Jul 31, 2019 8.962 9.109 8.741 9.035 153,141 +0.07(+0.82%)
Jul 30, 2019 8.521 9.182 8.448 8.962 148,536 +0.37(+4.27%)
Jul 29, 2019 9.182 9.256 8.521 8.595 178,759 -0.59(-6.40%)
Jul 26, 2019 9.035 9.329 9.035 9.182 90,324 +0.00(+0.00%)
Jul 25, 2019 9.696 9.740 9.109 9.182 104,666 -0.51(-5.30%)
Jul 24, 2019 9.182 9.770 9.035 9.696 179,555 +0.44(+4.76%)
Jul 23, 2019 9.182 9.403 9.109 9.256 115,577 +0.07(+0.80%)
Jul 22, 2019 9.182 9.476 9.109 9.182 110,069 -0.07(-0.79%)
Jul 19, 2019 9.403 9.403 9.182 9.256 106,033 -0.07(-0.79%)
Jul 18, 2019 9.109 9.623 9.109 9.329 210,839 +0.22(+2.42%)
Jul 17, 2019 9.770 9.917 9.109 9.109 177,316 -0.59(-6.06%)
Jul 16, 2019 9.843 9.917 9.549 9.696 188,431 -0.07(-0.75%)
Jul 15, 2019 10.21 10.21 9.696 9.770 137,976 -0.37(-3.62%)
Jul 12, 2019 9.917 10.21 9.770 10.14 210,406 +0.15(+1.47%)
Jul 11, 2019 9.843 9.990 9.696 9.990 183,795 +0.22(+2.26%)
Jul 10, 2019 9.549 9.770 9.403 9.770 162,862 +0.22(+2.31%)
Jul 09, 2019 9.623 9.623 9.329 9.549 138,900 +0.00(+0.00%)
Jul 08, 2019 9.256 9.549 9.256 9.549 133,506 +0.15(+1.56%)
Jul 05, 2019 8.962 9.403 8.888 9.403 130,115 +0.44(+4.92%)
Jul 03, 2019 8.962 9.256 8.962 8.962 83,136 -0.15(-1.61%)
Jul 02, 2019 9.329 9.329 8.888 9.109 123,008 -0.07(-0.80%)
Jul 01, 2019 9.403 9.696 9.109 9.182 217,377 -0.22(-2.34%)
Jun 28, 2019 8.962 9.403 8.815 9.403 370,934 +0.44(+4.92%)
Jun 27, 2019 8.448 8.962 8.448 8.962 205,628 +0.44(+5.17%)
Jun 26, 2019 8.080 8.595 8.080 8.521 91,889 +0.51(+6.42%)
Jun 25, 2019 8.227 8.301 8.007 8.007 111,096 -0.22(-2.68%)
Jun 24, 2019 8.448 8.595 8.227 8.227 125,025 -0.29(-3.45%)
Jun 21, 2019 8.668 8.778 8.448 8.521 99,376 -0.29(-3.33%)
Jun 20, 2019 8.741 8.962 8.595 8.815 199,267 +0.07(+0.84%)
Jun 19, 2019 8.521 8.962 8.374 8.741 145,679 +0.22(+2.59%)
Jun 18, 2019 8.301 8.668 8.154 8.521 108,882 +0.29(+3.57%)
Jun 17, 2019 8.007 8.301 7.860 8.227 73,644 +0.22(+2.75%)
Jun 14, 2019 8.154 8.227 7.933 8.007 63,070 -0.22(-2.68%)
Jun 13, 2019 8.080 8.452 7.970 8.227 141,034 +0.37(+4.67%)
Jun 12, 2019 8.080 8.154 7.713 7.860 187,199 -0.29(-3.60%)
Jun 11, 2019 8.301 8.367 7.933 8.154 87,384 -0.15(-1.77%)
Jun 10, 2019 8.227 8.374 8.154 8.301 84,643 +0.29(+3.67%)
Jun 07, 2019 7.933 8.448 7.860 8.007 127,692 +0.07(+0.93%)
Jun 06, 2019 7.713 8.080 7.713 7.933 99,224 +0.15(+1.89%)
Jun 05, 2019 8.521 8.592 7.566 7.787 245,631 -0.66(-7.83%)
Jun 04, 2019 8.301 8.668 8.301 8.448 150,091 +0.15(+1.77%)
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.