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

Teekay Tankers Ltd (NY: TNK )

45.49 -1.27 (-2.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 27, 2013 2.446 2.446 2.383 2.401 348,226 -0.07(-2.91%)
Sep 26, 2013 2.455 2.491 2.437 2.473 403,798 +0.02(+0.73%)
Sep 25, 2013 2.464 2.536 2.437 2.455 625,938 -0.01(-0.36%)
Sep 24, 2013 2.500 2.527 2.446 2.464 442,213 -0.04(-1.79%)
Sep 23, 2013 2.545 2.572 2.446 2.509 407,425 -0.03(-1.06%)
Sep 20, 2013 2.671 2.671 2.455 2.536 902,701 -0.07(-2.76%)
Sep 19, 2013 2.518 2.671 2.437 2.608 1,616,493 +0.08(+3.20%)
Sep 18, 2013 2.500 2.554 2.455 2.527 551,973 +0.04(+1.44%)
Sep 17, 2013 2.437 2.500 2.419 2.491 413,780 +0.05(+2.21%)
Sep 16, 2013 2.428 2.446 2.401 2.437 220,917 +0.01(+0.37%)
Sep 13, 2013 2.419 2.477 2.410 2.428 334,365 +0.01(+0.37%)
Sep 12, 2013 2.437 2.482 2.401 2.419 161,355 +0.00(+0.00%)
Sep 11, 2013 2.410 2.482 2.383 2.419 322,028 -0.01(-0.37%)
Sep 10, 2013 2.455 2.482 2.392 2.428 267,243 -0.02(-0.74%)
Sep 09, 2013 2.428 2.509 2.392 2.446 430,976 +0.04(+1.87%)
Sep 06, 2013 2.401 2.509 2.383 2.401 447,237 +0.04(+1.52%)
Sep 05, 2013 2.293 2.446 2.293 2.365 394,536 +0.07(+3.14%)
Sep 04, 2013 2.293 2.374 2.293 2.293 218,331 -0.01(-0.39%)
Sep 03, 2013 2.293 2.329 2.275 2.302 179,679 +0.04(+1.99%)
Aug 30, 2013 2.320 2.338 2.239 2.257 528,098 -0.09(-3.83%)
Aug 29, 2013 2.410 2.428 2.297 2.347 400,415 -0.06(-2.61%)
Aug 28, 2013 2.401 2.509 2.392 2.410 334,907 +0.00(+0.00%)
Aug 27, 2013 2.374 2.563 2.356 2.410 431,864 -0.02(-0.74%)
Aug 26, 2013 2.419 2.455 2.392 2.428 203,046 +0.00(+0.00%)
Aug 23, 2013 2.347 2.428 2.338 2.428 301,494 +0.07(+3.05%)
Aug 22, 2013 2.302 2.374 2.302 2.356 261,595 +0.05(+2.34%)
Aug 21, 2013 2.311 2.383 2.293 2.302 290,524 -0.04(-1.54%)
Aug 20, 2013 2.311 2.347 2.302 2.338 200,928 +0.02(+0.78%)
Aug 19, 2013 2.347 2.361 2.302 2.320 261,057 -0.04(-1.53%)
Aug 16, 2013 2.383 2.419 2.275 2.356 605,384 -0.03(-1.13%)
Aug 15, 2013 2.392 2.446 2.365 2.383 446,420 -0.05(-2.21%)
Aug 14, 2013 2.392 2.464 2.365 2.437 343,141 +0.03(+1.12%)
Aug 13, 2013 2.428 2.464 2.392 2.410 218,810 -0.04(-1.47%)
Aug 12, 2013 2.338 2.446 2.338 2.446 246,526 +0.06(+2.64%)
Aug 09, 2013 2.311 2.410 2.311 2.383 255,484 +0.03(+1.14%)
Aug 08, 2013 2.419 2.473 2.302 2.356 464,745 -0.05(-2.24%)
Aug 07, 2013 2.374 2.491 2.365 2.410 277,709 +0.01(+0.37%)
Aug 06, 2013 2.446 2.473 2.347 2.401 398,636 -0.05(-2.20%)
Aug 05, 2013 2.446 2.491 2.414 2.455 269,892 -0.02(-0.73%)
Aug 02, 2013 2.473 2.563 2.446 2.473 225,725 -0.03(-1.08%)
Aug 01, 2013 2.563 2.581 2.473 2.500 259,916 -0.04(-1.42%)
Jul 31, 2013 2.527 2.554 2.432 2.536 517,838 +0.02(+0.71%)
Jul 30, 2013 2.545 2.608 2.473 2.518 263,208 -0.03(-1.06%)
Jul 29, 2013 2.608 2.635 2.545 2.545 217,455 -0.10(-3.74%)
Jul 26, 2013 2.644 2.671 2.599 2.644 221,891 +0.00(+0.00%)
Jul 25, 2013 2.581 2.671 2.563 2.644 367,249 +0.04(+1.73%)
Jul 24, 2013 2.761 2.761 2.581 2.599 576,118 -0.13(-4.62%)
Jul 23, 2013 2.671 2.779 2.653 2.725 730,584 +0.08(+3.06%)
Jul 22, 2013 2.581 2.662 2.581 2.644 332,149 +0.06(+2.44%)
Jul 19, 2013 2.554 2.608 2.536 2.581 313,947 +0.04(+1.41%)
Jul 18, 2013 2.518 2.608 2.518 2.545 355,088 +0.04(+1.43%)
Jul 17, 2013 2.509 2.536 2.455 2.509 255,004 +0.19(+8.14%)
Jul 16, 2013 2.328 2.328 2.295 2.320 203,893 -0.01(-0.35%)
Jul 15, 2013 2.353 2.378 2.288 2.328 579,183 -0.11(-4.39%)
Jul 12, 2013 2.394 2.443 2.378 2.435 185,406 +0.02(+0.68%)
Jul 11, 2013 2.468 2.468 2.386 2.419 380,839 -0.03(-1.34%)
Jul 10, 2013 2.410 2.460 2.345 2.452 432,204 +0.04(+1.71%)
Jul 09, 2013 2.262 2.419 2.262 2.410 598,599 +0.15(+6.55%)
Jul 08, 2013 2.221 2.262 2.205 2.262 434,165 +0.07(+3.00%)
Jul 05, 2013 2.262 2.271 2.164 2.197 336,365 -0.02(-1.11%)
Jul 03, 2013 2.139 2.229 2.139 2.221 231,818 +0.03(+1.50%)
Jul 02, 2013 2.164 2.238 2.164 2.188 366,112 +0.01(+0.38%)
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.