Teekay Tankers Ltd (NY: TNK )

10.38 USD +0.15 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.260 1.320 1.240 1.300 1,337,353 +0.01(+0.78%)
Sep 27, 2019 1.300 1.320 1.273 1.290 1,349,100 -0.01(-0.77%)
Sep 26, 2019 1.270 1.320 1.270 1.300 1,116,494 +0.04(+3.17%)
Sep 25, 2019 1.230 1.260 1.225 1.260 1,347,706 +0.03(+2.44%)
Sep 24, 2019 1.240 1.260 1.220 1.230 708,140 -0.03(-2.38%)
Sep 23, 2019 1.270 1.290 1.243 1.260 887,150 -0.01(-0.79%)
Sep 20, 2019 1.240 1.270 1.240 1.270 1,150,900 +0.02(+1.60%)
Sep 19, 2019 1.230 1.270 1.230 1.250 825,928 +0.01(+0.81%)
Sep 18, 2019 1.240 1.250 1.200 1.240 538,184 +0.00(+0.00%)
Sep 17, 2019 1.220 1.260 1.220 1.240 1,172,286 +0.02(+1.64%)
Sep 16, 2019 1.250 1.290 1.220 1.220 1,843,291 -0.02(-1.61%)
Sep 13, 2019 1.210 1.240 1.200 1.240 1,082,700 +0.04(+3.33%)
Sep 12, 2019 1.180 1.200 1.160 1.200 932,742 +0.01(+0.84%)
Sep 11, 2019 1.190 1.190 1.150 1.190 757,744 +0.03(+2.59%)
Sep 10, 2019 1.160 1.205 1.160 1.160 688,214 -0.02(-1.69%)
Sep 09, 2019 1.120 1.180 1.120 1.180 1,168,192 +0.06(+5.36%)
Sep 06, 2019 1.110 1.140 1.090 1.120 523,000 +0.01(+0.90%)
Sep 05, 2019 1.100 1.140 1.100 1.110 1,181,235 +0.02(+1.83%)
Sep 04, 2019 1.030 1.100 1.030 1.090 543,999 +0.07(+6.86%)
Sep 03, 2019 1.090 1.090 1.020 1.020 2,379,462 -0.09(-8.11%)
Aug 30, 2019 1.110 1.110 1.090 1.110 345,800 +0.02(+1.83%)
Aug 29, 2019 1.120 1.130 1.090 1.090 693,103 -0.02(-1.80%)
Aug 28, 2019 1.070 1.110 1.070 1.110 597,254 +0.04(+3.74%)
Aug 27, 2019 1.110 1.110 1.060 1.070 833,929 -0.02(-1.83%)
Aug 26, 2019 1.090 1.110 1.060 1.090 778,465 +0.02(+1.87%)
Aug 23, 2019 1.100 1.110 1.070 1.070 1,875,300 -0.03(-2.73%)
Aug 22, 2019 1.130 1.150 1.090 1.100 722,581 -0.02(-1.79%)
Aug 21, 2019 1.080 1.160 1.080 1.120 1,215,500 +0.05(+4.67%)
Aug 20, 2019 1.100 1.120 1.070 1.070 900,742 -0.04(-3.60%)
Aug 19, 2019 1.070 1.120 1.060 1.110 894,710 +0.07(+6.73%)
Aug 16, 2019 1.000 1.050 0.9900 1.040 609,000 +0.04(+4.00%)
Aug 15, 2019 0.9800 1.010 0.9650 1.000 1,249,084 +0.02(+1.93%)
Aug 14, 2019 0.9900 1.010 0.9772 0.9811 1,421,451 -0.03(-2.86%)
Aug 13, 2019 0.9800 1.040 0.9800 1.010 772,347 +0.01(+1.00%)
Aug 12, 2019 1.030 1.040 0.9601 1.000 1,186,022 -0.02(-1.96%)
Aug 09, 2019 1.040 1.050 1.020 1.020 721,000 -0.03(-2.86%)
Aug 08, 2019 1.020 1.070 1.020 1.050 669,234 +0.00(+0.00%)
Aug 07, 2019 1.050 1.060 1.020 1.050 668,212 -0.01(-0.94%)
Aug 06, 2019 1.050 1.100 1.050 1.060 1,539,968 +0.02(+1.92%)
Aug 05, 2019 1.080 1.090 1.020 1.040 1,965,016 -0.07(-6.31%)
Aug 02, 2019 1.120 1.140 1.050 1.110 2,488,100 -0.03(-2.63%)
Aug 01, 2019 1.190 1.230 1.140 1.140 1,450,747 -0.09(-7.32%)
Jul 31, 2019 1.220 1.240 1.190 1.230 1,124,945 +0.01(+0.82%)
Jul 30, 2019 1.160 1.250 1.150 1.220 1,091,111 +0.05(+4.27%)
Jul 29, 2019 1.250 1.260 1.160 1.170 1,313,127 -0.08(-6.40%)
Jul 26, 2019 1.230 1.270 1.230 1.250 663,500 +0.00(+0.00%)
Jul 25, 2019 1.320 1.326 1.240 1.250 768,859 -0.07(-5.30%)
Jul 24, 2019 1.250 1.330 1.230 1.320 1,318,969 +0.06(+4.76%)
Jul 23, 2019 1.250 1.280 1.240 1.260 849,008 +0.01(+0.80%)
Jul 22, 2019 1.250 1.290 1.240 1.250 808,542 -0.01(-0.79%)
Jul 19, 2019 1.280 1.280 1.250 1.260 778,900 -0.01(-0.79%)
Jul 18, 2019 1.240 1.310 1.240 1.270 1,548,778 +0.03(+2.42%)
Jul 17, 2019 1.330 1.350 1.240 1.240 1,302,524 -0.08(-6.06%)
Jul 16, 2019 1.340 1.350 1.300 1.320 1,384,172 -0.01(-0.75%)
Jul 15, 2019 1.390 1.390 1.320 1.330 1,013,544 -0.05(-3.62%)
Jul 12, 2019 1.350 1.390 1.330 1.380 1,545,600 +0.02(+1.47%)
Jul 11, 2019 1.340 1.360 1.320 1.360 1,350,116 +0.03(+2.26%)
Jul 10, 2019 1.300 1.330 1.280 1.330 1,196,347 +0.03(+2.31%)
Jul 09, 2019 1.310 1.310 1.270 1.300 1,020,331 +0.00(+0.00%)
Jul 08, 2019 1.260 1.300 1.260 1.300 980,705 +0.02(+1.56%)
Jul 05, 2019 1.220 1.280 1.210 1.280 955,800 +0.06(+4.92%)
Jul 03, 2019 1.220 1.260 1.220 1.220 610,700 -0.02(-1.61%)
Jul 02, 2019 1.270 1.270 1.210 1.240 903,595 -0.01(-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.