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: 6:30 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 (%)
Jul 31, 2019 8.983 9.130 8.762 9.056 152,783 +0.07(+0.82%)
Jul 30, 2019 8.541 9.204 8.467 8.983 148,188 +0.37(+4.27%)
Jul 29, 2019 9.204 9.277 8.541 8.615 178,341 -0.59(-6.40%)
Jul 26, 2019 9.056 9.351 9.056 9.204 90,112 +0.00(+0.00%)
Jul 25, 2019 9.719 9.763 9.130 9.204 104,422 -0.52(-5.30%)
Jul 24, 2019 9.204 9.793 9.056 9.719 179,134 +0.44(+4.76%)
Jul 23, 2019 9.204 9.425 9.130 9.277 115,307 +0.07(+0.80%)
Jul 22, 2019 9.204 9.498 9.130 9.204 109,811 -0.07(-0.79%)
Jul 19, 2019 9.425 9.425 9.204 9.277 105,785 -0.07(-0.79%)
Jul 18, 2019 9.130 9.646 9.130 9.351 210,346 +0.22(+2.42%)
Jul 17, 2019 9.793 9.940 9.130 9.130 176,901 -0.59(-6.06%)
Jul 16, 2019 9.866 9.940 9.572 9.719 187,990 -0.07(-0.75%)
Jul 15, 2019 10.23 10.23 9.719 9.793 137,653 -0.37(-3.62%)
Jul 12, 2019 9.940 10.23 9.793 10.16 209,914 +0.15(+1.47%)
Jul 11, 2019 9.866 10.01 9.719 10.01 183,365 +0.22(+2.26%)
Jul 10, 2019 9.572 9.793 9.425 9.793 162,481 +0.22(+2.31%)
Jul 09, 2019 9.646 9.646 9.351 9.572 138,575 +0.00(+0.00%)
Jul 08, 2019 9.277 9.572 9.277 9.572 133,193 +0.15(+1.56%)
Jul 05, 2019 8.983 9.425 8.909 9.425 129,811 +0.44(+4.92%)
Jul 03, 2019 8.983 9.277 8.983 8.983 82,941 -0.15(-1.61%)
Jul 02, 2019 9.351 9.351 8.909 9.130 122,721 -0.07(-0.80%)
Jul 01, 2019 9.425 9.719 9.130 9.204 216,869 -0.22(-2.34%)
Jun 28, 2019 8.983 9.425 8.836 9.425 370,067 +0.44(+4.92%)
Jun 27, 2019 8.467 8.983 8.467 8.983 205,147 +0.44(+5.17%)
Jun 26, 2019 8.099 8.615 8.099 8.541 91,674 +0.52(+6.42%)
Jun 25, 2019 8.247 8.320 8.026 8.026 110,836 -0.22(-2.68%)
Jun 24, 2019 8.467 8.615 8.247 8.247 124,732 -0.29(-3.45%)
Jun 21, 2019 8.688 8.799 8.467 8.541 99,144 -0.29(-3.33%)
Jun 20, 2019 8.762 8.983 8.615 8.836 198,801 +0.07(+0.84%)
Jun 19, 2019 8.541 8.983 8.394 8.762 145,339 +0.22(+2.59%)
Jun 18, 2019 8.320 8.688 8.173 8.541 108,627 +0.29(+3.57%)
Jun 17, 2019 8.026 8.320 7.878 8.247 73,472 +0.22(+2.75%)
Jun 14, 2019 8.173 8.247 7.952 8.026 62,922 -0.22(-2.68%)
Jun 13, 2019 8.099 8.472 7.989 8.247 140,704 +0.37(+4.67%)
Jun 12, 2019 8.099 8.173 7.731 7.878 186,762 -0.29(-3.60%)
Jun 11, 2019 8.320 8.386 7.952 8.173 87,180 -0.15(-1.77%)
Jun 10, 2019 8.247 8.394 8.173 8.320 84,445 +0.29(+3.67%)
Jun 07, 2019 7.952 8.467 7.878 8.026 127,393 +0.07(+0.93%)
Jun 06, 2019 7.731 8.099 7.731 7.952 98,992 +0.15(+1.89%)
Jun 05, 2019 8.541 8.612 7.584 7.805 245,057 -0.66(-7.83%)
Jun 04, 2019 8.320 8.688 8.320 8.467 149,740 +0.15(+1.77%)
Jun 03, 2019 8.099 8.541 8.099 8.320 178,513 +0.07(+0.89%)
May 31, 2019 8.541 8.541 7.952 8.247 282,032 -0.44(-5.08%)
May 30, 2019 8.467 8.836 8.467 8.688 125,687 +0.00(+0.00%)
May 29, 2019 8.983 9.130 8.394 8.688 212,683 -0.37(-4.07%)
May 28, 2019 9.130 9.498 8.983 9.056 115,884 -0.22(-2.38%)
May 24, 2019 8.836 9.277 8.836 9.277 116,352 +0.29(+3.28%)
May 23, 2019 9.572 9.793 8.762 8.983 398,714 -0.96(-9.63%)
May 22, 2019 10.31 10.31 9.866 9.940 181,809 -0.29(-2.88%)
May 21, 2019 10.16 10.38 10.12 10.23 157,123 +0.00(+0.00%)
May 20, 2019 10.16 10.31 9.866 10.23 202,266 +0.22(+2.21%)
May 17, 2019 10.16 10.38 9.793 10.01 163,439 -0.29(-2.86%)
May 16, 2019 10.31 10.46 10.09 10.31 281,978 +0.00(+0.00%)
May 15, 2019 9.204 10.38 9.130 10.31 656,511 +1.10(+12.00%)
May 14, 2019 9.056 9.351 8.836 9.204 413,993 +0.37(+4.17%)
May 13, 2019 9.204 9.204 8.541 8.836 229,184 -0.37(-4.00%)
May 10, 2019 8.762 9.204 8.688 9.204 421,228 +0.59(+6.84%)
May 09, 2019 8.541 8.762 8.541 8.615 177,825 +0.00(+0.00%)
May 08, 2019 8.615 8.836 8.578 8.615 161,724 -0.07(-0.85%)
May 07, 2019 8.762 8.909 8.615 8.688 254,887 -0.15(-1.67%)
May 06, 2019 8.688 8.983 8.541 8.836 199,259 -0.15(-1.64%)
May 03, 2019 8.762 9.204 8.688 8.983 374,711 +0.29(+3.39%)
May 02, 2019 7.952 8.688 7.878 8.688 790,505 +0.74(+9.26%)
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.