Skip to main content

Teekay Tankers Ltd (NY: TNK )

55.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.70 15.99 14.91 14.99 917,344 -1.03(-6.43%)
Jan 30, 2020 16.03 16.11 14.92 16.02 1,313,290 -0.38(-2.30%)
Jan 29, 2020 16.90 16.92 16.01 16.40 979,518 -0.36(-2.14%)
Jan 28, 2020 16.74 17.36 16.74 16.76 596,344 +0.03(+0.16%)
Jan 27, 2020 16.61 17.35 16.29 16.73 862,694 -1.03(-5.80%)
Jan 24, 2020 18.55 18.70 17.06 17.76 1,354,123 -0.75(-4.03%)
Jan 23, 2020 18.43 18.92 17.66 18.51 1,349,502 -0.85(-4.37%)
Jan 22, 2020 19.53 20.00 19.21 19.36 725,478 -0.12(-0.61%)
Jan 21, 2020 20.25 20.65 19.36 19.48 693,846 -1.10(-5.37%)
Jan 17, 2020 20.29 21.40 20.17 20.58 783,160 +0.42(+2.10%)
Jan 16, 2020 20.48 20.77 19.75 20.16 958,129 -0.29(-1.44%)
Jan 15, 2020 20.65 20.81 19.87 20.45 1,150,259 -0.45(-2.16%)
Jan 14, 2020 21.73 22.05 20.72 20.90 869,226 -0.81(-3.73%)
Jan 13, 2020 21.93 22.14 20.45 21.71 1,341,542 -0.06(-0.30%)
Jan 10, 2020 22.89 23.00 21.67 21.78 972,213 -1.11(-4.87%)
Jan 09, 2020 22.05 23.37 21.69 22.89 1,086,071 +1.10(+5.07%)
Jan 08, 2020 23.02 23.33 20.99 21.79 2,037,787 -1.23(-5.36%)
Jan 07, 2020 23.06 23.69 22.56 23.02 619,680 -0.01(-0.04%)
Jan 06, 2020 22.60 23.06 22.22 23.03 669,312 +0.12(+0.52%)
Jan 03, 2020 22.68 23.33 22.32 22.91 787,288 +0.24(+1.06%)
Jan 02, 2020 22.31 22.69 21.79 22.67 772,009 +0.61(+2.75%)
Dec 31, 2019 21.57 22.22 21.46 22.06 432,976 +0.41(+1.91%)
Dec 30, 2019 21.11 22.02 20.77 21.65 666,667 +0.42(+1.99%)
Dec 27, 2019 22.00 22.00 21.04 21.22 557,925 -0.59(-2.70%)
Dec 26, 2019 21.77 22.48 21.42 21.81 675,163 +0.20(+0.94%)
Dec 24, 2019 21.68 21.88 21.29 21.61 360,614 -0.08(-0.38%)
Dec 23, 2019 21.44 22.22 21.37 21.69 789,436 +0.55(+2.61%)
Dec 20, 2019 22.32 22.56 20.96 21.14 926,471 -1.14(-5.12%)
Dec 19, 2019 20.82 22.34 20.82 22.28 772,233 +1.46(+7.03%)
Dec 18, 2019 20.04 20.89 19.80 20.82 777,552 +0.86(+4.29%)
Dec 17, 2019 20.56 21.09 19.70 19.96 731,685 -0.49(-2.39%)
Dec 16, 2019 20.38 20.93 19.85 20.45 504,564 +0.33(+1.65%)
Dec 13, 2019 19.59 20.49 19.30 20.12 805,868 +0.67(+3.45%)
Dec 12, 2019 18.94 19.48 18.74 19.45 778,027 +0.47(+2.47%)
Dec 11, 2019 19.02 19.02 18.09 18.98 642,428 -0.26(-1.34%)
Dec 10, 2019 19.01 19.32 18.40 19.24 524,919 +0.27(+1.41%)
Dec 09, 2019 18.78 19.97 18.78 18.97 1,020,507 +0.34(+1.83%)
Dec 06, 2019 17.95 18.81 17.95 18.63 607,579 +0.76(+4.28%)
Dec 05, 2019 17.59 18.09 17.53 17.86 616,734 +0.43(+2.48%)
Dec 04, 2019 17.96 17.97 17.16 17.43 646,232 -0.44(-2.47%)
Dec 03, 2019 16.70 17.93 16.59 17.87 614,090 +0.80(+4.69%)
Dec 02, 2019 17.59 17.60 16.59 17.07 990,001 -0.32(-1.85%)
Nov 29, 2019 17.95 17.95 17.27 17.40 435,583 -0.55(-3.08%)
Nov 27, 2019 17.49 18.13 17.42 17.95 497,080 +0.70(+4.06%)
Nov 26, 2019 17.91 18.61 17.13 17.25 943,362 -0.87(-4.78%)
Nov 25, 2019 17.86 19.36 17.50 18.11 832,175 -0.22(-1.20%)
Nov 22, 2019 18.41 18.70 18.11 18.33 516,529 +0.00(+0.00%)
Nov 21, 2019 18.63 18.92 18.04 18.33 346,190 +0.00(+0.00%)
Nov 20, 2019 17.67 18.63 17.60 18.33 537,614 +0.74(+4.18%)
Nov 19, 2019 17.30 17.67 16.71 17.60 397,034 +0.37(+2.14%)
Nov 18, 2019 18.55 19.07 16.93 17.23 983,111 -0.37(-2.09%)
Nov 15, 2019 16.86 18.04 16.27 17.60 1,031,944 +1.10(+6.70%)
Nov 14, 2019 15.31 16.71 15.09 16.49 930,303 +1.62(+10.89%)
Nov 13, 2019 15.39 15.46 14.73 14.87 345,924 -0.37(-2.42%)
Nov 12, 2019 14.14 15.31 14.06 15.24 388,227 +1.10(+7.81%)
Nov 11, 2019 13.47 14.14 13.40 14.14 216,095 +0.22(+1.59%)
Nov 08, 2019 13.84 14.14 13.40 13.92 337,729 -0.22(-1.56%)
Nov 07, 2019 14.65 14.65 13.55 14.14 430,625 -0.22(-1.54%)
Nov 06, 2019 15.54 15.54 14.14 14.36 598,314 -1.03(-6.70%)
Nov 05, 2019 16.05 16.35 14.73 15.39 535,481 -0.52(-3.24%)
Nov 04, 2019 15.90 16.20 15.61 15.90 272,284 +0.15(+0.93%)
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.