Teekay Tankers Ltd (NY: TNK )

10.26 USD +0.30 (+3.01%)
Official Closing Price Updated: 5:55 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 10.25 10.25 9.710 9.960 968,500 -0.42(-4.05%)
Oct 22, 2020 10.19 10.38 10.07 10.38 411,605 +0.15(+1.47%)
Oct 21, 2020 10.39 10.44 10.11 10.23 445,595 -0.16(-1.54%)
Oct 20, 2020 10.41 10.54 10.18 10.39 429,881 -0.03(-0.29%)
Oct 19, 2020 10.90 10.99 10.33 10.42 601,001 -0.48(-4.40%)
Oct 16, 2020 11.41 11.44 10.90 10.90 309,700 -0.39(-3.45%)
Oct 15, 2020 11.12 11.52 10.76 11.29 488,956 +0.21(+1.90%)
Oct 14, 2020 10.95 11.42 10.92 11.08 309,845 +0.30(+2.78%)
Oct 13, 2020 10.93 11.09 10.56 10.78 320,577 -0.27(-2.44%)
Oct 12, 2020 11.33 11.33 10.69 11.05 437,862 -0.28(-2.47%)
Oct 09, 2020 11.33 11.52 11.22 11.33 390,800 -0.13(-1.13%)
Oct 08, 2020 11.14 11.52 11.09 11.46 371,227 +0.32(+2.87%)
Oct 07, 2020 11.43 11.46 11.04 11.14 373,353 -0.11(-0.98%)
Oct 06, 2020 11.59 11.77 11.13 11.25 337,679 -0.31(-2.68%)
Oct 05, 2020 11.25 11.74 11.25 11.56 341,185 +0.32(+2.85%)
Oct 02, 2020 10.79 11.30 10.51 11.24 569,800 +0.21(+1.90%)
Oct 01, 2020 10.80 11.04 10.63 11.03 395,293 +0.19(+1.75%)
Sep 30, 2020 10.94 11.30 10.82 10.84 458,836 +0.00(+0.00%)
Sep 29, 2020 10.73 10.99 10.52 10.84 410,456 +0.12(+1.12%)
Sep 28, 2020 10.75 10.88 10.41 10.72 386,366 +0.11(+1.04%)
Sep 25, 2020 10.45 10.97 10.42 10.61 438,100 +0.21(+2.02%)
Sep 24, 2020 10.43 10.64 9.920 10.40 510,661 -0.02(-0.19%)
Sep 23, 2020 10.89 11.09 10.05 10.42 561,370 -0.45(-4.14%)
Sep 22, 2020 11.33 11.45 10.70 10.87 761,341 -0.40(-3.55%)
Sep 21, 2020 11.85 11.87 11.11 11.27 598,564 -0.87(-7.17%)
Sep 18, 2020 12.23 12.42 12.06 12.14 405,400 -0.05(-0.41%)
Sep 17, 2020 12.31 12.66 12.10 12.19 269,350 -0.12(-0.97%)
Sep 16, 2020 12.40 12.78 12.29 12.31 602,649 -0.11(-0.89%)
Sep 15, 2020 13.31 13.31 12.30 12.42 658,825 -0.81(-6.12%)
Sep 14, 2020 12.85 13.38 12.66 13.23 539,916 +0.58(+4.58%)
Sep 11, 2020 12.38 13.20 12.29 12.65 911,000 +0.41(+3.35%)
Sep 10, 2020 12.20 12.26 12.00 12.24 414,598 +0.03(+0.25%)
Sep 09, 2020 12.15 12.48 12.02 12.21 443,088 +0.23(+1.92%)
Sep 08, 2020 11.61 12.18 11.38 11.98 827,282 +0.36(+3.10%)
Sep 04, 2020 11.40 11.65 10.98 11.62 702,900 +0.23(+2.02%)
Sep 03, 2020 11.50 11.74 11.19 11.39 644,218 -0.24(-2.06%)
Sep 02, 2020 12.00 12.01 11.16 11.63 1,052,315 -0.60(-4.91%)
Sep 01, 2020 12.45 12.54 12.15 12.23 468,651 -0.31(-2.47%)
Aug 31, 2020 12.33 12.74 12.16 12.54 590,115 +0.21(+1.70%)
Aug 28, 2020 11.65 12.34 11.48 12.33 775,700 +0.58(+4.94%)
Aug 27, 2020 12.10 12.10 11.55 11.75 840,923 -0.42(-3.45%)
Aug 26, 2020 12.60 12.71 11.90 12.17 1,454,777 -0.52(-4.10%)
Aug 25, 2020 12.91 13.09 12.55 12.69 498,358 -0.21(-1.63%)
Aug 24, 2020 13.03 13.14 12.63 12.90 430,601 -0.09(-0.69%)
Aug 21, 2020 13.00 13.14 12.82 12.99 576,200 -0.06(-0.46%)
Aug 20, 2020 13.01 13.23 12.82 13.05 580,468 -0.10(-0.76%)
Aug 19, 2020 13.50 13.61 13.00 13.15 701,033 -0.45(-3.31%)
Aug 18, 2020 14.10 14.23 13.40 13.60 815,641 -0.51(-3.61%)
Aug 17, 2020 14.40 14.60 14.08 14.11 739,894 -0.56(-3.82%)
Aug 14, 2020 14.10 14.77 13.40 14.67 1,520,100 -0.23(-1.54%)
Aug 13, 2020 15.15 15.79 14.68 14.90 1,798,280 -1.00(-6.29%)
Aug 12, 2020 15.56 15.99 15.30 15.90 529,940 +0.43(+2.78%)
Aug 11, 2020 15.51 16.30 15.34 15.47 921,736 +0.23(+1.51%)
Aug 10, 2020 15.75 15.88 14.84 15.24 978,500 -0.31(-1.99%)
Aug 07, 2020 15.06 15.56 15.00 15.55 471,500 +0.35(+2.30%)
Aug 06, 2020 15.60 15.71 15.11 15.20 440,914 -0.35(-2.25%)
Aug 05, 2020 15.67 15.76 15.23 15.55 445,637 +0.12(+0.78%)
Aug 04, 2020 14.97 15.59 14.91 15.43 461,441 +0.36(+2.39%)
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.