Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.79 +0.48 (+0.84%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.38 16.87 16.18 16.59 880,927 -0.02(-0.12%)
May 28, 2020 18.12 18.51 16.37 16.61 1,765,156 -1.05(-5.95%)
May 27, 2020 16.29 17.68 16.26 17.66 1,960,139 +1.52(+9.40%)
May 26, 2020 15.75 16.58 15.20 16.14 2,567,834 +0.40(+2.55%)
May 22, 2020 15.99 16.60 14.62 15.74 3,120,962 -0.31(-1.90%)
May 21, 2020 15.94 16.69 15.18 16.04 2,733,507 +0.73(+4.74%)
May 20, 2020 15.16 15.83 14.57 15.32 1,936,473 +0.36(+2.43%)
May 19, 2020 15.81 16.08 14.94 14.96 1,579,404 -0.81(-5.15%)
May 18, 2020 15.79 15.84 14.98 15.77 1,228,000 +0.23(+1.47%)
May 15, 2020 15.70 15.97 14.93 15.54 988,318 -0.09(-0.55%)
May 14, 2020 16.43 16.43 15.27 15.62 1,589,471 -0.96(-5.81%)
May 13, 2020 16.55 17.05 15.79 16.59 1,092,218 +0.17(+1.05%)
May 12, 2020 16.67 16.98 16.17 16.42 960,380 -0.53(-3.10%)
May 11, 2020 17.49 17.54 16.02 16.94 1,637,150 -0.52(-3.01%)
May 08, 2020 17.38 17.82 16.76 17.47 1,264,918 +0.19(+1.11%)
May 07, 2020 16.24 17.42 16.18 17.28 1,326,420 +1.33(+8.32%)
May 06, 2020 18.14 18.16 15.82 15.95 1,812,743 -1.73(-9.77%)
May 05, 2020 19.76 19.91 17.56 17.68 1,927,479 -2.12(-10.70%)
May 04, 2020 18.13 20.04 17.91 19.80 1,838,746 +1.99(+11.15%)
May 01, 2020 18.99 19.60 17.70 17.81 1,883,809 -1.57(-8.12%)
Apr 30, 2020 19.13 19.80 18.34 19.38 2,095,687 +0.54(+2.89%)
Apr 29, 2020 21.00 21.57 18.68 18.84 2,968,050 -3.64(-16.18%)
Apr 28, 2020 25.29 25.69 22.25 22.48 3,312,922 -1.56(-6.47%)
Apr 27, 2020 23.35 24.81 22.91 24.03 3,004,752 +2.30(+10.58%)
Apr 24, 2020 21.67 22.44 21.23 21.73 996,071 -0.25(-1.13%)
Apr 23, 2020 23.38 23.46 20.64 21.98 2,568,464 -1.35(-5.77%)
Apr 22, 2020 24.26 24.54 22.63 23.33 1,689,880 -0.06(-0.25%)
Apr 21, 2020 23.89 25.45 22.54 23.38 3,851,873 +0.45(+1.96%)
Apr 20, 2020 20.19 23.10 19.46 22.94 3,492,284 +3.90(+20.51%)
Apr 17, 2020 18.81 19.27 18.42 19.03 1,293,101 +0.45(+2.41%)
Apr 16, 2020 18.40 18.94 17.86 18.58 977,576 +0.28(+1.51%)
Apr 15, 2020 17.88 18.75 17.56 18.31 1,092,570 -0.18(-0.98%)
Apr 14, 2020 17.13 18.79 16.99 18.49 1,247,305 +1.54(+9.07%)
Apr 13, 2020 19.14 19.85 16.87 16.95 2,232,567 -1.24(-6.82%)
Apr 09, 2020 17.38 18.31 15.12 18.19 1,996,020 +1.25(+7.38%)
Apr 08, 2020 16.83 18.11 16.79 16.94 1,369,347 +0.33(+2.01%)
Apr 07, 2020 16.85 17.33 15.43 16.61 1,626,908 +0.26(+1.58%)
Apr 06, 2020 17.12 17.28 15.95 16.35 1,801,948 +0.42(+2.64%)
Apr 03, 2020 16.23 17.68 15.32 15.93 1,676,883 -1.06(-6.24%)
Apr 02, 2020 20.63 20.81 15.80 16.99 3,633,850 -5.06(-22.94%)
Apr 01, 2020 21.27 23.77 20.82 22.05 1,589,860 +0.82(+3.87%)
Mar 31, 2020 22.81 22.85 20.81 21.23 1,683,923 -1.90(-8.21%)
Mar 30, 2020 22.91 24.04 21.84 23.13 2,126,290 +2.17(+10.34%)
Mar 27, 2020 18.81 21.63 18.43 20.96 1,360,994 +1.60(+8.28%)
Mar 26, 2020 18.94 19.41 17.75 19.36 1,369,086 +0.67(+3.58%)
Mar 25, 2020 20.42 20.93 18.47 18.69 1,105,944 -1.36(-6.76%)
Mar 24, 2020 19.09 20.13 18.36 20.04 1,312,171 +1.94(+10.70%)
Mar 23, 2020 15.78 18.61 15.62 18.11 1,483,775 +2.59(+16.67%)
Mar 20, 2020 16.23 16.89 15.17 15.52 1,865,264 -0.52(-3.21%)
Mar 19, 2020 15.74 16.45 14.69 16.03 1,017,735 -0.21(-1.29%)
Mar 18, 2020 15.71 16.68 14.85 16.24 1,062,811 -0.63(-3.73%)
Mar 17, 2020 17.02 17.39 15.75 16.87 1,163,914 +0.11(+0.63%)
Mar 16, 2020 16.93 17.51 15.53 16.77 1,305,401 -1.97(-10.49%)
Mar 13, 2020 17.28 18.80 16.92 18.74 1,409,504 +2.97(+18.83%)
Mar 12, 2020 15.68 18.75 15.37 15.77 1,459,042 -1.10(-6.51%)
Mar 11, 2020 19.17 19.69 16.18 16.87 1,858,089 -2.35(-12.22%)
Mar 10, 2020 15.15 19.68 14.89 19.21 2,402,138 +5.05(+35.65%)
Mar 09, 2020 13.62 15.26 13.62 14.16 1,720,469 +0.58(+4.29%)
Mar 06, 2020 13.62 14.05 13.18 13.58 651,999 -0.39(-2.80%)
Mar 05, 2020 14.41 14.54 13.48 13.97 961,368 -0.98(-6.57%)
Mar 04, 2020 14.90 15.35 14.55 14.96 422,392 +0.34(+2.35%)
Mar 03, 2020 15.91 15.95 14.38 14.61 930,030 -1.39(-8.71%)
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.