Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 9.065 9.370 8.684 8.684 190,443 -0.69(-7.32%)
Jul 31, 2019 9.294 9.446 9.065 9.370 147,674 +0.08(+0.82%)
Jul 30, 2019 8.837 9.522 8.760 9.294 143,233 +0.38(+4.27%)
Jul 29, 2019 9.522 9.598 8.837 8.913 172,377 -0.61(-6.40%)
Jul 26, 2019 9.370 9.675 9.370 9.522 87,099 +0.00(+0.00%)
Jul 25, 2019 10.06 10.10 9.446 9.522 100,930 -0.53(-5.30%)
Jul 24, 2019 9.522 10.13 9.370 10.06 173,144 +0.46(+4.76%)
Jul 23, 2019 9.522 9.751 9.446 9.598 111,451 +0.08(+0.80%)
Jul 22, 2019 9.522 9.827 9.446 9.522 106,139 -0.08(-0.79%)
Jul 19, 2019 9.751 9.751 9.522 9.598 102,248 -0.08(-0.79%)
Jul 18, 2019 9.446 9.979 9.446 9.675 203,312 +0.23(+2.42%)
Jul 17, 2019 10.13 10.28 9.446 9.446 170,985 -0.61(-6.06%)
Jul 16, 2019 10.21 10.28 9.903 10.06 181,703 -0.08(-0.75%)
Jul 15, 2019 10.59 10.59 10.06 10.13 133,050 -0.38(-3.62%)
Jul 12, 2019 10.28 10.59 10.13 10.51 202,895 +0.15(+1.47%)
Jul 11, 2019 10.21 10.36 10.06 10.36 177,233 +0.23(+2.26%)
Jul 10, 2019 9.903 10.13 9.751 10.13 157,047 +0.23(+2.31%)
Jul 09, 2019 9.979 9.979 9.675 9.903 133,941 +0.00(+0.00%)
Jul 08, 2019 9.598 9.903 9.598 9.903 128,739 +0.15(+1.56%)
Jul 05, 2019 9.294 9.751 9.217 9.751 125,470 +0.46(+4.92%)
Jul 03, 2019 9.294 9.598 9.294 9.294 80,168 -0.15(-1.61%)
Jul 02, 2019 9.675 9.675 9.217 9.446 118,617 -0.08(-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.