Skip to main content

Teekay Tankers Ltd (NY: TNK )

57.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.09 14.31 13.99 14.31 227,164 +0.26(+1.83%)
May 27, 2021 14.57 14.59 13.94 14.05 376,932 -0.43(-2.96%)
May 26, 2021 14.34 14.71 14.16 14.48 316,684 +0.11(+0.80%)
May 25, 2021 14.79 14.91 14.24 14.37 406,099 -0.21(-1.44%)
May 24, 2021 14.95 15.09 14.55 14.58 356,375 -0.38(-2.55%)
May 21, 2021 14.46 15.11 14.36 14.96 580,727 +0.62(+4.32%)
May 20, 2021 14.00 14.35 13.72 14.34 329,782 +0.34(+2.45%)
May 19, 2021 13.82 14.29 13.48 14.00 259,160 +0.03(+0.20%)
May 18, 2021 13.67 14.10 13.51 13.97 333,445 +0.30(+2.23%)
May 17, 2021 13.36 13.87 13.16 13.66 420,157 +0.04(+0.28%)
May 14, 2021 13.82 14.31 13.45 13.63 713,091 +0.21(+1.56%)
May 13, 2021 12.76 14.14 12.76 13.42 643,508 +0.36(+2.77%)
May 12, 2021 13.12 13.37 13.00 13.05 397,175 -0.15(-1.15%)
May 11, 2021 13.35 13.70 13.10 13.21 368,572 -0.49(-3.55%)
May 10, 2021 13.80 14.09 13.59 13.69 668,880 +0.00(+0.00%)
May 07, 2021 13.45 13.90 13.39 13.69 825,454 +0.30(+2.20%)
May 06, 2021 13.25 13.43 12.96 13.40 449,346 +0.16(+1.22%)
May 05, 2021 13.12 13.44 13.03 13.24 470,627 +0.11(+0.87%)
May 04, 2021 13.37 13.64 13.09 13.12 408,055 -0.25(-1.85%)
May 03, 2021 12.76 13.49 12.71 13.37 409,071 +0.60(+4.70%)
Apr 30, 2021 13.00 13.14 12.75 12.77 258,764 -0.35(-2.68%)
Apr 29, 2021 13.47 13.66 13.09 13.12 325,408 -0.24(-1.78%)
Apr 28, 2021 12.81 13.50 12.81 13.36 323,320 +0.51(+4.00%)
Apr 27, 2021 12.89 13.03 12.67 12.85 204,154 +0.07(+0.52%)
Apr 26, 2021 12.66 12.92 12.61 12.78 241,880 +0.10(+0.83%)
Apr 23, 2021 12.78 12.92 12.55 12.67 210,666 +0.01(+0.08%)
Apr 22, 2021 12.89 12.89 12.47 12.66 223,125 -0.20(-1.55%)
Apr 21, 2021 12.47 12.88 12.19 12.86 277,409 +0.36(+2.89%)
Apr 20, 2021 12.57 12.75 12.29 12.50 342,879 -0.12(-0.98%)
Apr 19, 2021 12.17 12.75 12.01 12.63 317,026 +0.54(+4.49%)
Apr 16, 2021 11.81 12.28 11.81 12.08 293,630 +0.28(+2.34%)
Apr 15, 2021 12.03 12.03 11.48 11.81 349,161 -0.10(-0.80%)
Apr 14, 2021 11.33 12.10 11.30 11.90 443,562 +0.56(+4.95%)
Apr 13, 2021 11.72 11.90 11.04 11.34 1,260,435 -0.37(-3.17%)
Apr 12, 2021 12.67 12.77 11.68 11.71 847,596 -1.19(-9.22%)
Apr 09, 2021 13.37 13.39 12.86 12.90 354,751 -0.46(-3.42%)
Apr 08, 2021 13.63 13.63 13.21 13.36 464,923 -0.42(-3.04%)
Apr 07, 2021 13.79 13.95 13.48 13.78 301,907 +0.20(+1.47%)
Apr 06, 2021 13.56 13.91 13.49 13.58 281,879 +0.00(+0.00%)
Apr 05, 2021 13.62 13.68 13.27 13.58 290,455 +0.02(+0.14%)
Apr 01, 2021 13.32 13.62 13.10 13.56 268,636 +0.32(+2.45%)
Mar 31, 2021 13.24 13.55 13.09 13.24 271,785 -0.01(-0.07%)
Mar 30, 2021 13.28 13.44 13.05 13.25 275,210 -0.19(-1.42%)
Mar 29, 2021 14.30 14.43 12.79 13.44 694,477 -0.78(-5.49%)
Mar 26, 2021 14.09 14.89 14.05 14.22 983,495 +0.50(+3.68%)
Mar 25, 2021 13.34 13.82 12.95 13.71 350,673 +0.27(+1.98%)
Mar 24, 2021 13.55 13.89 13.28 13.45 463,053 +0.14(+1.07%)
Mar 23, 2021 13.91 13.91 13.15 13.30 583,548 -0.92(-6.49%)
Mar 22, 2021 14.57 14.76 14.14 14.23 352,376 -0.19(-1.32%)
Mar 19, 2021 14.20 14.56 13.79 14.42 431,204 +0.25(+1.75%)
Mar 18, 2021 14.69 15.32 14.07 14.17 621,124 -0.44(-3.00%)
Mar 17, 2021 13.70 14.95 13.70 14.61 689,974 +0.69(+4.92%)
Mar 16, 2021 14.28 14.28 13.67 13.92 535,892 -0.30(-2.08%)
Mar 15, 2021 14.19 14.37 13.93 14.22 551,858 +0.41(+2.97%)
Mar 12, 2021 13.70 13.86 13.37 13.81 420,912 +0.04(+0.28%)
Mar 11, 2021 14.43 14.76 13.60 13.77 719,299 -0.57(-3.98%)
Mar 10, 2021 12.67 14.38 12.57 14.34 1,111,214 +1.70(+13.40%)
Mar 09, 2021 13.04 13.27 12.63 12.65 401,584 -0.28(-2.14%)
Mar 08, 2021 12.76 13.06 12.56 12.92 469,847 +0.16(+1.27%)
Mar 05, 2021 12.57 12.83 12.28 12.76 555,651 +0.30(+2.37%)
Mar 04, 2021 13.05 13.17 12.07 12.46 634,928 -0.49(-3.75%)
Mar 03, 2021 12.62 13.46 12.62 12.95 831,096 +0.36(+2.87%)
Mar 02, 2021 12.21 12.74 11.91 12.59 395,641 +0.32(+2.64%)
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.