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

Teekay Tankers Ltd (NY: TNK )

58.39 -0.84 (-1.42%)
Streaming Delayed Price Updated: 3:43 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 (%)
Mar 28, 2013 2.133 2.155 2.073 2.126 772,023 +0.02(+1.06%)
Mar 27, 2013 2.118 2.126 2.044 2.103 650,623 -0.02(-1.05%)
Mar 26, 2013 2.111 2.155 2.096 2.126 925,143 +0.04(+2.15%)
Mar 25, 2013 2.088 2.126 2.014 2.081 1,117,834 +0.01(+0.72%)
Mar 22, 2013 1.947 2.073 1.947 2.066 1,537,494 +0.12(+6.13%)
Mar 21, 2013 1.924 2.073 1.924 1.947 1,839,147 +0.01(+0.38%)
Mar 20, 2013 1.954 1.954 1.917 1.939 432,591 +0.01(+0.39%)
Mar 19, 2013 1.917 1.947 1.901 1.932 711,728 +0.01(+0.39%)
Mar 18, 2013 1.917 2.014 1.909 1.924 1,037,934 -0.01(-0.77%)
Mar 15, 2013 1.924 1.962 1.909 1.939 1,643,314 +0.02(+1.17%)
Mar 14, 2013 1.894 1.947 1.894 1.917 1,031,524 +0.01(+0.78%)
Mar 13, 2013 1.924 1.939 1.880 1.902 547,239 +0.00(+0.00%)
Mar 12, 2013 2.014 2.036 1.902 1.902 762,302 -0.10(-5.20%)
Mar 11, 2013 2.066 2.073 1.999 2.006 714,819 -0.05(-2.54%)
Mar 08, 2013 2.021 2.133 1.999 2.059 1,027,063 +0.06(+2.99%)
Mar 07, 2013 1.976 1.999 1.932 1.999 411,065 +0.04(+2.29%)
Mar 06, 2013 1.939 1.962 1.917 1.954 390,573 +0.02(+1.16%)
Mar 05, 2013 1.872 1.947 1.872 1.932 450,193 +0.06(+3.19%)
Mar 04, 2013 1.939 1.962 1.865 1.872 367,612 -0.07(-3.83%)
Mar 01, 2013 1.865 1.991 1.835 1.947 571,594 +0.10(+5.24%)
Feb 28, 2013 1.880 1.894 1.850 1.850 349,609 +0.12(+6.90%)
Feb 27, 2013 1.717 1.751 1.697 1.730 392,689 +0.03(+1.59%)
Feb 26, 2013 1.683 1.710 1.676 1.703 467,107 +0.04(+2.44%)
Feb 22, 2013 1.690 1.690 1.622 1.663 1,414,686 -0.02(-1.20%)
Feb 21, 2013 1.656 1.757 1.629 1.683 2,153,195 -0.02(-1.19%)
Feb 20, 2013 1.798 1.859 1.697 1.703 816,810 -0.09(-4.91%)
Feb 19, 2013 1.818 1.845 1.771 1.791 638,084 -0.03(-1.49%)
Feb 15, 2013 1.886 1.906 1.818 1.818 601,991 -0.03(-1.47%)
Feb 14, 2013 1.893 1.913 1.825 1.845 984,538 -0.06(-3.19%)
Feb 13, 2013 1.893 1.933 1.893 1.906 877,947 +0.02(+1.08%)
Feb 12, 2013 1.886 1.899 1.879 1.886 464,064 +0.00(+0.00%)
Feb 11, 2013 1.893 1.919 1.879 1.886 451,891 -0.01(-0.36%)
Feb 08, 2013 1.953 1.960 1.893 1.893 425,104 -0.05(-2.44%)
Feb 07, 2013 1.960 1.972 1.920 1.940 336,652 -0.01(-0.35%)
Feb 06, 2013 1.913 1.973 1.913 1.947 351,136 +0.03(+1.77%)
Feb 04, 2013 1.953 1.974 1.913 1.913 770,327 -0.03(-1.74%)
Feb 01, 2013 1.953 1.967 1.920 1.947 418,334 +0.01(+0.70%)
Jan 31, 2013 1.994 2.021 1.926 1.933 661,031 -0.06(-3.05%)
Jan 30, 2013 2.041 2.081 1.967 1.994 592,288 -0.07(-3.59%)
Jan 29, 2013 2.075 2.122 2.042 2.068 638,308 +0.01(+0.66%)
Jan 28, 2013 2.001 2.068 2.001 2.055 871,620 +0.03(+1.33%)
Jan 25, 2013 2.021 2.048 1.994 2.028 414,102 +0.02(+1.01%)
Jan 24, 2013 2.062 2.075 1.994 2.007 551,272 -0.05(-2.30%)
Jan 23, 2013 2.028 2.055 2.001 2.055 498,464 +0.05(+2.36%)
Jan 22, 2013 2.122 2.122 1.960 2.007 1,359,047 -0.10(-4.81%)
Jan 18, 2013 2.136 2.149 2.095 2.109 490,643 -0.02(-0.95%)
Jan 17, 2013 2.163 2.176 2.116 2.129 495,867 -0.03(-1.25%)
Jan 16, 2013 2.197 2.210 2.156 2.156 566,525 -0.05(-2.45%)
Jan 15, 2013 2.217 2.244 2.197 2.210 432,721 -0.03(-1.51%)
Jan 14, 2013 2.237 2.251 2.217 2.244 493,903 -0.02(-0.90%)
Jan 11, 2013 2.318 2.318 2.244 2.264 579,281 -0.04(-1.76%)
Jan 10, 2013 2.231 2.318 2.204 2.305 494,386 +0.09(+4.28%)
Jan 09, 2013 2.176 2.224 2.170 2.210 371,171 +0.03(+1.24%)
Jan 08, 2013 2.264 2.264 2.176 2.183 625,486 -0.09(-4.15%)
Jan 07, 2013 2.285 2.305 2.237 2.278 473,170 +0.00(+0.00%)
Jan 04, 2013 2.183 2.291 2.163 2.278 1,054,532 +0.13(+5.98%)
Jan 03, 2013 2.068 2.210 2.048 2.149 892,152 +0.07(+3.58%)
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.