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 (%)
Mar 31, 2020 23.90 23.94 21.80 22.24 1,607,219 -1.99(-8.21%)
Mar 30, 2020 24.00 25.19 22.88 24.23 2,029,436 +2.27(+10.34%)
Mar 27, 2020 19.71 22.66 19.31 21.96 1,299,000 +1.68(+8.28%)
Mar 26, 2020 19.84 20.34 18.60 20.28 1,306,723 +0.70(+3.58%)
Mar 25, 2020 21.39 21.93 19.35 19.58 1,055,568 -1.42(-6.76%)
Mar 24, 2020 20.00 21.09 19.24 21.00 1,252,401 +2.03(+10.70%)
Mar 23, 2020 16.53 19.50 16.37 18.97 1,416,188 +2.71(+16.67%)
Mar 20, 2020 17.00 17.70 15.89 16.26 1,780,300 -0.54(-3.21%)
Mar 19, 2020 16.49 17.23 15.39 16.80 971,377 -0.22(-1.29%)
Mar 18, 2020 16.46 17.48 15.56 17.02 1,014,399 -0.66(-3.73%)
Mar 17, 2020 17.83 18.22 16.50 17.68 1,110,897 +0.11(+0.63%)
Mar 16, 2020 17.74 18.35 16.27 17.57 1,245,939 -2.06(-10.49%)
Mar 13, 2020 18.10 19.69 17.73 19.63 1,345,300 +3.11(+18.83%)
Mar 12, 2020 16.43 19.64 16.10 16.52 1,392,582 -1.15(-6.51%)
Mar 11, 2020 20.09 20.63 16.95 17.67 1,773,452 -2.46(-12.22%)
Mar 10, 2020 15.87 20.62 15.60 20.13 2,292,719 +5.29(+35.65%)
Mar 09, 2020 14.27 15.99 14.27 14.84 1,642,101 +0.61(+4.29%)
Mar 06, 2020 14.27 14.72 13.81 14.23 622,300 -0.41(-2.80%)
Mar 05, 2020 15.10 15.23 14.12 14.64 917,577 -1.03(-6.57%)
Mar 04, 2020 15.61 16.08 15.24 15.67 403,152 +0.36(+2.35%)
Mar 03, 2020 16.67 16.71 15.07 15.31 887,667 -1.46(-8.71%)
Mar 02, 2020 16.41 16.77 15.10 16.77 1,219,902 +0.22(+1.33%)
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%)
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.