Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.88 +0.57 (+0.99%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.08 19.76 18.29 19.34 2,100,601 +0.54(+2.89%)
Apr 29, 2020 20.95 21.52 18.63 18.80 2,975,010 -3.63(-16.18%)
Apr 28, 2020 25.23 25.63 22.20 22.42 3,320,690 -1.55(-6.47%)
Apr 27, 2020 23.29 24.75 22.85 23.98 3,011,797 +2.29(+10.58%)
Apr 24, 2020 21.62 22.39 21.18 21.68 998,407 -0.25(-1.13%)
Apr 23, 2020 23.33 23.41 20.60 21.93 2,574,487 -1.34(-5.77%)
Apr 22, 2020 24.21 24.48 22.58 23.27 1,693,843 -0.06(-0.24%)
Apr 21, 2020 23.83 25.39 22.49 23.33 3,860,905 +0.45(+1.96%)
Apr 20, 2020 20.14 23.04 19.42 22.88 3,500,473 +3.89(+20.51%)
Apr 17, 2020 18.77 19.23 18.38 18.99 1,296,134 +0.45(+2.41%)
Apr 16, 2020 18.36 18.89 17.82 18.54 979,868 +0.28(+1.51%)
Apr 15, 2020 17.84 18.70 17.52 18.26 1,095,132 -0.18(-0.98%)
Apr 14, 2020 17.09 18.75 16.95 18.44 1,250,230 +1.53(+9.06%)
Apr 13, 2020 19.09 19.81 16.83 16.91 2,237,802 -1.24(-6.82%)
Apr 09, 2020 17.34 18.26 15.08 18.15 2,000,700 +1.25(+7.38%)
Apr 08, 2020 16.79 18.06 16.75 16.90 1,372,557 +0.33(+2.01%)
Apr 07, 2020 16.81 17.29 15.40 16.57 1,630,722 +0.26(+1.58%)
Apr 06, 2020 17.08 17.24 15.91 16.31 1,806,173 +0.42(+2.64%)
Apr 03, 2020 16.19 17.64 15.28 15.89 1,680,815 -1.06(-6.24%)
Apr 02, 2020 20.58 20.76 15.76 16.95 3,642,370 -5.05(-22.94%)
Apr 01, 2020 21.22 23.71 20.77 22.00 1,593,588 +0.82(+3.87%)
Mar 31, 2020 22.76 22.80 20.76 21.18 1,687,871 -1.89(-8.21%)
Mar 30, 2020 22.85 23.99 21.79 23.07 2,131,276 +2.16(+10.34%)
Mar 27, 2020 18.77 21.58 18.39 20.91 1,364,185 +1.60(+8.28%)
Mar 26, 2020 18.89 19.37 17.71 19.31 1,372,296 +0.67(+3.57%)
Mar 25, 2020 20.37 20.88 18.43 18.64 1,108,538 -1.35(-6.76%)
Mar 24, 2020 19.04 20.08 18.32 20.00 1,315,248 +1.93(+10.70%)
Mar 23, 2020 15.74 18.57 15.59 18.06 1,487,254 +2.58(+16.67%)
Mar 20, 2020 16.19 16.85 15.13 15.48 1,869,638 -0.51(-3.21%)
Mar 19, 2020 15.70 16.41 14.65 16.00 1,020,122 -0.21(-1.29%)
Mar 18, 2020 15.67 16.64 14.82 16.21 1,065,303 -0.63(-3.73%)
Mar 17, 2020 16.98 17.35 15.71 16.84 1,166,643 +0.10(+0.63%)
Mar 16, 2020 16.89 17.47 15.49 16.73 1,308,462 -1.96(-10.49%)
Mar 13, 2020 17.24 18.75 16.88 18.69 1,412,809 +2.96(+18.83%)
Mar 12, 2020 15.64 18.70 15.33 15.73 1,462,463 -1.10(-6.51%)
Mar 11, 2020 19.13 19.64 16.14 16.83 1,862,446 -2.34(-12.22%)
Mar 10, 2020 15.11 19.63 14.85 19.17 2,407,771 +5.04(+35.65%)
Mar 09, 2020 13.59 15.23 13.59 14.13 1,724,504 +0.58(+4.29%)
Mar 06, 2020 13.59 14.02 13.15 13.55 653,527 -0.39(-2.80%)
Mar 05, 2020 14.38 14.51 13.45 13.94 963,622 -0.98(-6.57%)
Mar 04, 2020 14.86 15.31 14.52 14.92 423,382 +0.34(+2.35%)
Mar 03, 2020 15.87 15.91 14.35 14.58 932,211 -1.39(-8.71%)
Mar 02, 2020 15.63 15.97 14.38 15.97 1,281,118 +0.21(+1.33%)
Feb 28, 2020 13.76 15.81 13.37 15.76 1,410,498 +1.76(+12.59%)
Feb 27, 2020 12.53 14.52 11.37 14.00 1,982,177 +1.94(+16.11%)
Feb 26, 2020 11.90 12.92 11.77 12.06 890,775 +0.34(+2.93%)
Feb 25, 2020 12.40 12.51 11.63 11.71 772,959 -0.57(-4.65%)
Feb 24, 2020 12.85 12.87 12.21 12.28 608,957 -1.29(-9.47%)
Feb 21, 2020 13.94 13.94 13.19 13.57 525,615 -0.60(-4.23%)
Feb 20, 2020 14.57 14.58 13.96 14.17 506,057 -0.37(-2.55%)
Feb 19, 2020 14.38 14.74 14.24 14.54 378,018 +0.30(+2.14%)
Feb 18, 2020 14.13 14.52 14.06 14.24 468,396 +0.10(+0.74%)
Feb 14, 2020 15.16 15.20 14.05 14.13 676,737 -1.10(-7.25%)
Feb 13, 2020 14.33 15.39 14.28 15.24 971,653 +0.77(+5.33%)
Feb 12, 2020 14.51 14.70 14.23 14.46 657,282 +0.24(+1.67%)
Feb 11, 2020 13.86 14.61 13.83 14.23 841,307 +0.67(+4.92%)
Feb 10, 2020 13.44 13.77 13.27 13.56 723,727 +0.02(+0.14%)
Feb 07, 2020 14.14 14.19 13.51 13.54 737,017 -0.90(-6.26%)
Feb 06, 2020 15.43 15.50 14.34 14.45 792,637 -0.98(-6.36%)
Feb 05, 2020 15.62 15.69 15.11 15.43 646,560 +0.22(+1.44%)
Feb 04, 2020 15.46 16.01 15.16 15.21 738,568 +0.22(+1.46%)
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.