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 (%)
May 31, 2019 8.857 8.857 8.246 8.552 271,963 -0.46(-5.08%)
May 30, 2019 8.781 9.163 8.781 9.010 121,200 +0.00(+0.00%)
May 29, 2019 9.315 9.468 8.705 9.010 205,090 -0.38(-4.07%)
May 28, 2019 9.468 9.850 9.315 9.392 111,747 -0.23(-2.38%)
May 24, 2019 9.163 9.621 9.163 9.621 112,198 +0.31(+3.28%)
May 23, 2019 9.926 10.16 9.086 9.315 384,479 -0.99(-9.63%)
May 22, 2019 10.69 10.69 10.23 10.31 175,318 -0.31(-2.88%)
May 21, 2019 10.54 10.77 10.50 10.61 151,513 +0.00(+0.00%)
May 20, 2019 10.54 10.69 10.23 10.61 195,045 +0.23(+2.21%)
May 17, 2019 10.54 10.77 10.16 10.38 157,604 -0.31(-2.86%)
May 16, 2019 10.69 10.84 10.46 10.69 271,911 +0.00(+0.00%)
May 15, 2019 9.544 10.77 9.468 10.69 633,072 +1.15(+12.00%)
May 14, 2019 9.392 9.697 9.163 9.544 399,213 +0.38(+4.17%)
May 13, 2019 9.544 9.544 8.857 9.163 221,001 -0.38(-4.00%)
May 10, 2019 9.086 9.544 9.010 9.544 406,189 +0.61(+6.84%)
May 09, 2019 8.857 9.086 8.857 8.934 171,477 +0.00(+0.00%)
May 08, 2019 8.934 9.163 8.895 8.934 155,950 -0.08(-0.85%)
May 07, 2019 9.086 9.239 8.934 9.010 245,787 -0.15(-1.67%)
May 06, 2019 9.010 9.315 8.857 9.163 192,145 -0.15(-1.64%)
May 03, 2019 9.086 9.544 9.010 9.315 361,334 +0.31(+3.39%)
May 02, 2019 8.246 9.010 8.170 9.010 762,283 +0.76(+9.26%)
May 01, 2019 8.246 8.323 8.170 8.246 105,415 -0.08(-0.92%)
Apr 30, 2019 8.246 8.399 8.170 8.323 252,566 +0.08(+0.93%)
Apr 29, 2019 8.170 8.323 8.017 8.246 302,357 +0.08(+0.93%)
Apr 26, 2019 8.094 8.246 8.017 8.170 130,140 +0.08(+0.94%)
Apr 25, 2019 8.094 8.246 8.017 8.094 162,957 -0.08(-0.93%)
Apr 24, 2019 8.246 8.246 8.046 8.170 125,802 +0.00(+0.00%)
Apr 23, 2019 8.246 8.246 8.094 8.170 90,018 +0.00(+0.00%)
Apr 22, 2019 8.017 8.246 7.941 8.170 103,934 +0.23(+2.88%)
Apr 18, 2019 8.017 8.170 7.865 7.941 151,527 -0.08(-0.95%)
Apr 17, 2019 8.170 8.323 7.941 8.017 332,559 -0.15(-1.87%)
Apr 16, 2019 8.170 8.323 8.017 8.170 232,605 +0.00(+0.00%)
Apr 15, 2019 8.170 8.323 8.017 8.170 185,969 +0.08(+0.94%)
Apr 12, 2019 8.323 8.476 8.094 8.094 281,484 -0.15(-1.85%)
Apr 11, 2019 7.788 8.246 7.712 8.246 358,037 +0.53(+6.93%)
Apr 10, 2019 7.483 8.017 7.483 7.712 327,376 +0.23(+3.06%)
Apr 09, 2019 7.559 7.619 7.407 7.483 65,524 -0.11(-1.42%)
Apr 08, 2019 7.468 7.712 7.384 7.591 146,287 +0.12(+1.65%)
Apr 05, 2019 7.254 7.483 7.254 7.468 90,641 +0.29(+4.03%)
Apr 04, 2019 7.304 7.381 7.116 7.178 117,718 -0.12(-1.61%)
Apr 03, 2019 7.330 7.393 7.193 7.296 79,307 +0.00(+0.00%)
Apr 02, 2019 7.177 7.437 7.177 7.296 72,794 -0.08(-1.07%)
Apr 01, 2019 7.353 7.483 7.246 7.374 62,156 -0.03(-0.44%)
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%)
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.