Teekay Tankers Ltd (NY: TNK )

10.30 USD -0.12 (-1.15%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.45 16.60 14.04 16.55 1,343,100 +1.85(+12.59%)
Feb 27, 2020 13.16 15.25 11.94 14.70 1,887,462 +2.04(+16.11%)
Feb 26, 2020 12.50 13.57 12.36 12.66 848,211 +0.36(+2.93%)
Feb 25, 2020 13.02 13.14 12.21 12.30 736,025 -0.60(-4.65%)
Feb 24, 2020 13.50 13.52 12.82 12.90 579,859 -1.35(-9.47%)
Feb 21, 2020 14.64 14.64 13.85 14.25 500,500 -0.63(-4.23%)
Feb 20, 2020 15.30 15.31 14.66 14.88 481,876 -0.39(-2.55%)
Feb 19, 2020 15.10 15.48 14.95 15.27 359,955 +0.32(+2.14%)
Feb 18, 2020 14.84 15.25 14.77 14.95 446,015 +0.11(+0.74%)
Feb 14, 2020 15.92 15.96 14.75 14.84 644,400 -1.16(-7.25%)
Feb 13, 2020 15.05 16.16 15.00 16.00 925,224 +0.81(+5.33%)
Feb 12, 2020 15.24 15.44 14.94 15.19 625,875 +0.25(+1.67%)
Feb 11, 2020 14.56 15.34 14.52 14.94 801,107 +0.70(+4.92%)
Feb 10, 2020 14.11 14.46 13.94 14.24 689,145 +0.02(+0.14%)
Feb 07, 2020 14.85 14.90 14.19 14.22 701,800 -0.95(-6.26%)
Feb 06, 2020 16.20 16.28 15.06 15.17 754,762 -1.03(-6.36%)
Feb 05, 2020 16.40 16.48 15.87 16.20 615,665 +0.23(+1.44%)
Feb 04, 2020 16.24 16.81 15.92 15.97 703,277 +0.23(+1.46%)
Feb 03, 2020 16.23 16.42 15.39 15.74 815,574 -0.55(-3.38%)
Jan 31, 2020 17.06 17.37 16.20 16.29 844,300 -1.12(-6.43%)
Jan 30, 2020 17.42 17.50 16.21 17.41 1,208,718 -0.41(-2.30%)
Jan 29, 2020 18.36 18.38 17.39 17.82 901,523 -0.39(-2.14%)
Jan 28, 2020 18.19 18.86 18.19 18.21 548,860 +0.03(+0.17%)
Jan 27, 2020 18.05 18.85 17.70 18.18 794,001 -1.12(-5.80%)
Jan 24, 2020 20.15 20.32 18.54 19.30 1,246,300 -0.81(-4.03%)
Jan 23, 2020 20.02 20.56 19.19 20.11 1,242,047 -0.92(-4.37%)
Jan 22, 2020 21.22 21.73 20.87 21.03 667,711 -0.13(-0.61%)
Jan 21, 2020 22.00 22.44 21.03 21.16 638,598 -1.20(-5.37%)
Jan 17, 2020 22.04 23.25 21.91 22.36 720,800 +0.46(+2.10%)
Jan 16, 2020 22.25 22.57 21.46 21.90 881,837 -0.32(-1.44%)
Jan 15, 2020 22.44 22.61 21.59 22.22 1,058,669 -0.49(-2.16%)
Jan 14, 2020 23.61 23.96 22.51 22.71 800,013 -0.88(-3.73%)
Jan 13, 2020 23.83 24.05 22.22 23.59 1,234,720 -0.07(-0.30%)
Jan 10, 2020 24.87 24.99 23.54 23.66 894,800 -1.21(-4.87%)
Jan 09, 2020 23.96 25.39 23.57 24.87 999,592 +1.20(+5.07%)
Jan 08, 2020 25.01 25.35 22.81 23.67 1,875,526 -1.34(-5.36%)
Jan 07, 2020 25.06 25.74 24.51 25.01 570,338 -0.01(-0.04%)
Jan 06, 2020 24.55 25.05 24.14 25.02 616,018 +0.13(+0.52%)
Jan 03, 2020 24.64 25.35 24.25 24.89 724,600 +0.26(+1.06%)
Jan 02, 2020 24.24 24.65 23.68 24.63 710,537 +0.66(+2.75%)
Dec 31, 2019 23.44 24.14 23.32 23.97 398,500 +0.45(+1.91%)
Dec 30, 2019 22.94 23.93 22.57 23.52 613,583 +0.46(+1.99%)
Dec 27, 2019 23.90 23.90 22.86 23.06 513,500 -0.64(-2.70%)
Dec 26, 2019 23.65 24.43 23.27 23.70 621,403 +0.22(+0.94%)
Dec 24, 2019 23.56 23.77 23.13 23.48 331,900 -0.09(-0.38%)
Dec 23, 2019 23.29 24.14 23.22 23.57 726,577 +0.60(+2.61%)
Dec 20, 2019 24.25 24.51 22.77 22.97 852,700 -1.24(-5.12%)
Dec 19, 2019 22.62 24.27 22.62 24.21 710,743 +1.59(+7.03%)
Dec 18, 2019 21.77 22.70 21.51 22.62 715,639 +0.93(+4.29%)
Dec 17, 2019 22.34 22.92 21.40 21.69 673,424 -0.53(-2.39%)
Dec 16, 2019 22.14 22.74 21.57 22.22 464,388 +0.36(+1.65%)
Dec 13, 2019 21.29 22.26 20.97 21.86 741,700 +0.73(+3.45%)
Dec 12, 2019 20.58 21.16 20.36 21.13 716,076 +0.51(+2.47%)
Dec 11, 2019 20.67 20.67 19.66 20.62 591,274 -0.28(-1.34%)
Dec 10, 2019 20.65 20.99 19.99 20.90 483,122 +0.29(+1.41%)
Dec 09, 2019 20.41 21.70 20.41 20.61 939,248 +0.37(+1.83%)
Dec 06, 2019 19.50 20.44 19.50 20.24 559,200 +0.83(+4.28%)
Dec 05, 2019 19.11 19.65 19.05 19.41 567,626 +0.47(+2.48%)
Dec 04, 2019 19.51 19.53 18.64 18.94 594,775 -0.48(-2.47%)
Dec 03, 2019 18.14 19.48 18.02 19.42 565,193 +0.87(+4.69%)
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.