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

Teekay Tankers Ltd (NY: TNK )

70.62 +1.04 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 31, 2022 9.754 9.957 9.865 186,421 +0.01(+0.09%)
Jan 28, 2022 9.477 9.874 9.477 9.856 212,451 +0.13(+1.33%)
Jan 27, 2022 9.699 9.939 9.551 9.726 239,035 +0.14(+1.45%)
Jan 26, 2022 9.893 10.08 9.551 9.588 268,762 -0.18(-1.80%)
Jan 25, 2022 9.606 9.902 9.375 9.763 299,269 +0.01(+0.09%)
Jan 24, 2022 9.560 9.809 9.144 9.754 508,995 +0.06(+0.67%)
Jan 21, 2022 9.754 10.02 9.615 9.689 500,650 -0.18(-1.78%)
Jan 20, 2022 10.52 10.60 9.819 9.865 371,541 -0.61(-5.83%)
Jan 19, 2022 10.86 10.87 10.47 10.48 204,908 -0.36(-3.33%)
Jan 18, 2022 10.93 10.94 10.72 10.84 266,311 -0.09(-0.85%)
Jan 14, 2022 10.93 0 +0.02(+0.17%)
Jan 13, 2022 10.81 10.92 10.63 10.91 182,096 +0.14(+1.29%)
Jan 12, 2022 10.97 10.97 10.61 10.77 126,413 -0.08(-0.77%)
Jan 11, 2022 10.69 11.11 10.65 10.85 206,535 +0.17(+1.56%)
Jan 10, 2022 10.75 10.75 10.48 10.69 122,533 -0.14(-1.28%)
Jan 07, 2022 10.74 10.86 10.54 10.83 142,207 +0.18(+1.74%)
Jan 06, 2022 10.66 10.94 10.60 10.64 181,566 +0.04(+0.35%)
Jan 05, 2022 10.92 11.02 10.48 10.60 223,052 -0.31(-2.88%)
Jan 04, 2022 10.90 11.18 10.87 10.92 209,045 +0.08(+0.77%)
Jan 03, 2022 10.27 10.93 10.26 10.84 277,624 +0.76(+7.52%)
Dec 31, 2021 9.874 10.08 9.800 10.08 261,686 +0.19(+1.96%)
Dec 30, 2021 9.930 10.12 9.837 9.883 243,798 +0.03(+0.28%)
Dec 29, 2021 10.04 10.11 9.708 9.856 308,694 -0.26(-2.56%)
Dec 28, 2021 10.19 10.40 10.08 10.11 163,730 +0.02(+0.18%)
Dec 27, 2021 10.53 10.53 10.08 10.10 253,812 -0.44(-4.21%)
Dec 23, 2021 10.40 10.67 10.40 10.54 300,931 -0.01(-0.09%)
Dec 22, 2021 10.48 10.64 10.30 10.55 210,499 +0.17(+1.60%)
Dec 21, 2021 10.49 10.63 10.26 10.38 309,383 +0.05(+0.45%)
Dec 20, 2021 10.11 10.37 9.920 10.34 226,398 +0.05(+0.45%)
Dec 17, 2021 10.11 10.56 9.911 10.29 280,271 +0.00(+0.00%)
Dec 16, 2021 10.40 10.56 10.13 10.29 256,525 -0.08(-0.80%)
Dec 15, 2021 10.22 10.42 9.837 10.37 271,381 +0.10(+0.99%)
Dec 14, 2021 10.27 10.47 10.14 10.27 262,010 -0.27(-2.54%)
Dec 13, 2021 10.85 10.96 10.32 10.54 306,717 -0.47(-4.28%)
Dec 10, 2021 10.96 11.12 10.79 11.01 233,361 +0.17(+1.53%)
Dec 09, 2021 10.73 10.90 10.52 10.85 290,719 -0.04(-0.34%)
Dec 08, 2021 10.43 11.08 10.36 10.88 288,274 +0.47(+4.53%)
Dec 07, 2021 10.09 10.63 10.09 10.41 449,549 +0.48(+4.84%)
Dec 06, 2021 9.523 10.01 9.319 9.930 625,924 +0.48(+5.09%)
Dec 03, 2021 9.819 9.897 9.356 9.449 329,766 -0.38(-3.86%)
Dec 02, 2021 10.00 10.12 9.763 9.828 413,613 +0.18(+1.92%)
Dec 01, 2021 10.65 10.69 9.643 9.643 532,638 -0.74(-7.12%)
Nov 30, 2021 10.48 10.57 9.911 10.38 877,637 -0.23(-2.18%)
Nov 29, 2021 11.00 11.01 10.48 10.61 287,680 -0.17(-1.54%)
Nov 26, 2021 10.82 10.83 10.38 10.78 416,841 -0.43(-3.87%)
Nov 24, 2021 10.78 11.32 10.75 11.21 252,609 +0.34(+3.15%)
Nov 23, 2021 11.22 11.30 10.82 10.87 306,623 -0.36(-3.21%)
Nov 22, 2021 11.15 11.45 11.08 11.23 301,512 +0.08(+0.75%)
Nov 19, 2021 10.91 11.28 10.77 11.15 379,155 +0.08(+0.75%)
Nov 18, 2021 11.33 11.11 11.03 11.07 387,823 -0.37(-3.23%)
Nov 17, 2021 11.84 12.03 11.33 11.44 465,683 -0.57(-4.77%)
Nov 16, 2021 12.33 12.36 11.86 12.01 271,801 -0.39(-3.13%)
Nov 15, 2021 12.62 12.80 12.34 12.40 292,748 -0.55(-4.28%)
Nov 12, 2021 12.78 13.04 12.54 12.95 225,091 +0.06(+0.50%)
Nov 11, 2021 12.56 12.93 12.56 12.89 236,051 +0.37(+2.95%)
Nov 10, 2021 12.86 12.52 169,103 -0.34(-2.66%)
Nov 09, 2021 12.70 13.05 12.40 12.86 175,136 +0.15(+1.16%)
Nov 08, 2021 12.97 13.18 12.68 12.71 180,673 -0.26(-2.00%)
Nov 05, 2021 13.17 13.17 12.48 12.97 235,699 -0.04(-0.28%)
Nov 04, 2021 13.11 14.05 12.83 13.01 417,176 -0.25(-1.88%)
Nov 03, 2021 12.74 13.33 12.65 13.26 227,434 +0.37(+2.87%)
Nov 02, 2021 13.14 13.14 12.58 12.89 249,912 -0.39(-2.92%)
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.