Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

58.31 -0.92 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.0805 0.0825 0.0779 0.0803 0 +0.00(+0.86%)
Jan 29, 2009 0.0825 0.0827 0.0788 0.0797 10,038,980 -0.00(-3.65%)
Jan 28, 2009 0.0786 0.0832 0.0780 0.0827 18,835,352 +0.01(+7.10%)
Jan 27, 2009 0.0772 0.0782 0.0764 0.0772 12,220,662 +0.00(+1.08%)
Jan 26, 2009 0.0747 0.0784 0.0747 0.0764 14,618,571 +0.00(+1.36%)
Jan 23, 2009 0.0742 0.0787 0.0737 0.0753 17,175,328 -0.00(-0.45%)
Jan 22, 2009 0.0787 0.0787 0.0749 0.0757 12,288,552 -0.00(-3.91%)
Jan 21, 2009 0.0744 0.0799 0.0742 0.0788 18,558,972 +0.01(+6.88%)
Jan 20, 2009 0.0832 0.0832 0.0723 0.0737 32,246,208 -0.01(-10.33%)
Jan 16, 2009 0.0811 0.0825 0.0768 0.0822 9,506,809 +0.00(+2.04%)
Jan 15, 2009 0.0813 0.0821 0.0763 0.0805 22,037,868 -0.00(-1.34%)
Jan 14, 2009 0.0873 0.0873 0.0809 0.0816 12,007,502 -0.01(-5.92%)
Jan 13, 2009 0.0822 0.0886 0.0818 0.0868 14,184,804 +0.01(+6.29%)
Jan 12, 2009 0.0918 0.0918 0.0812 0.0816 28,641,898 -0.01(-11.11%)
Jan 09, 2009 0.0925 0.0942 0.0905 0.0918 18,873,312 +0.00(+0.75%)
Jan 08, 2009 0.0890 0.0913 0.0843 0.0912 32,842,326 +0.00(+2.15%)
Jan 07, 2009 0.0977 0.0977 0.0877 0.0892 46,142,660 -0.01(-8.94%)
Jan 06, 2009 0.0966 0.0997 0.0951 0.0980 37,684,280 +0.00(+2.43%)
Jan 05, 2009 0.0884 0.0958 0.0871 0.0957 20,714,520 +0.01(+9.14%)
Jan 02, 2009 0.0866 0.0915 0.0822 0.0877 0 +0.00(+0.79%)
Jan 01, 2009 0.0822 0.0882 0.0798 0.0870 0 +0.00(+0.00%)
Dec 31, 2008 0.0822 0.0882 0.0798 0.0870 35,968,048 +0.00(+4.87%)
Dec 30, 2008 0.0764 0.0829 0.0736 0.0829 23,370,996 +0.01(+9.10%)
Dec 29, 2008 0.0773 0.0773 0.0716 0.0760 13,044,396 -0.00(-0.09%)
Dec 26, 2008 0.0700 0.0765 0.0699 0.0761 13,352,164 +0.01(+10.66%)
Dec 24, 2008 0.0702 0.0702 0.0652 0.0688 11,226,254 -0.00(-1.18%)
Dec 23, 2008 0.0712 0.0736 0.0686 0.0696 20,068,470 -0.00(-2.21%)
Dec 22, 2008 0.0762 0.0762 0.0608 0.0712 78,792,416 -0.01(-6.90%)
Dec 19, 2008 0.0832 0.0851 0.0729 0.0764 47,129,040 -0.00(-1.24%)
Dec 18, 2008 0.0871 0.0875 0.0768 0.0774 23,707,818 -0.01(-11.58%)
Dec 17, 2008 0.0788 0.0875 0.0757 0.0875 33,587,804 +0.01(+9.23%)
Dec 16, 2008 0.0733 0.0805 0.0713 0.0801 29,396,428 +0.01(+15.96%)
Dec 15, 2008 0.0715 0.0760 0.0685 0.0691 25,769,342 -0.00(-3.07%)
Dec 12, 2008 0.0677 0.0716 0.0657 0.0713 40,488,508 +0.00(+3.69%)
Dec 11, 2008 0.0690 0.0718 0.0645 0.0688 36,162,228 -0.00(-3.92%)
Dec 10, 2008 0.0662 0.0719 0.0662 0.0716 32,169,704 +0.01(+9.88%)
Dec 09, 2008 0.0625 0.0709 0.0625 0.0651 33,301,206 +0.00(+4.28%)
Dec 08, 2008 0.0615 0.0650 0.0599 0.0625 34,547,612 +0.00(+4.47%)
Dec 05, 2008 0.0553 0.0598 0.0514 0.0598 20,665,756 +0.00(+6.72%)
Dec 04, 2008 0.0529 0.0566 0.0521 0.0560 39,989,480 +0.00(+2.38%)
Dec 03, 2008 0.0533 0.0570 0.0524 0.0547 24,053,402 -0.00(-6.22%)
Dec 02, 2008 0.0566 0.0599 0.0534 0.0584 26,623,152 +0.00(+6.10%)
Dec 01, 2008 0.0640 0.0640 0.0531 0.0550 36,566,064 +0.04(+240.25%)
Nov 28, 2008 0.0137 0.0162 0.0130 0.0162 227,191,024 +0.00(+24.66%)
Nov 26, 2008 0.0119 0.0133 0.0119 0.0130 314,095,808 +0.00(+9.64%)
Nov 25, 2008 0.0137 0.0137 0.0111 0.0118 247,419,344 +0.00(+6.53%)
Nov 24, 2008 0.0092 0.0115 0.0092 0.0111 73,314,536 +0.00(+20.58%)
Nov 21, 2008 0.0096 0.0099 0.0071 0.0092 385,920,736 -0.00(-2.51%)
Nov 20, 2008 0.0115 0.0116 0.0093 0.0094 110,867,600 -0.00(-19.04%)
Nov 19, 2008 0.0127 0.0129 0.0117 0.0117 87,187,176 -0.00(-8.69%)
Nov 18, 2008 0.0128 0.0132 0.0126 0.0128 88,653,816 -0.00(-0.12%)
Nov 17, 2008 0.0130 0.0132 0.0122 0.0128 133,116,512 -0.00(-0.12%)
Nov 14, 2008 0.0145 0.0150 0.0128 0.0128 77,950,232 -0.00(-16.02%)
Nov 13, 2008 0.0135 0.0152 0.0125 0.0152 129,496,184 +0.00(+13.06%)
Nov 12, 2008 0.0143 0.0143 0.0132 0.0135 115,884,984 -0.00(-6.47%)
Nov 11, 2008 0.0163 0.0165 0.0139 0.0144 162,839,152 -0.00(-14.26%)
Nov 10, 2008 0.0163 0.0192 0.0157 0.0168 138,991,184 +0.00(+6.07%)
Nov 07, 2008 0.0140 0.0161 0.0132 0.0159 154,794,576 +0.00(+23.53%)
Nov 06, 2008 0.0161 0.0161 0.0126 0.0128 164,217,968 -0.00(-19.42%)
Nov 05, 2008 0.0172 0.0174 0.0157 0.0159 94,075,864 -0.00(-8.43%)
Nov 04, 2008 0.0197 0.0197 0.0166 0.0174 147,262,080 -0.00(-4.86%)
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.