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: 7:00 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 (%)
Dec 31, 2020 10.16 10.16 10.16 461,124 +0.02(+0.18%)
Dec 30, 2020 10.12 10.40 10.04 10.14 461,124 +0.02(+0.18%)
Dec 29, 2020 10.24 10.25 9.916 10.12 430,190 -0.06(-0.63%)
Dec 28, 2020 10.48 10.48 10.15 10.18 355,392 -0.29(-2.73%)
Dec 24, 2020 10.33 10.67 10.23 10.47 218,888 +0.07(+0.71%)
Dec 23, 2020 9.925 10.52 9.916 10.40 529,161 +0.52(+5.23%)
Dec 22, 2020 10.05 10.11 9.685 9.879 508,675 -0.14(-1.38%)
Dec 21, 2020 10.13 10.28 9.842 10.02 716,196 -0.46(-4.40%)
Dec 18, 2020 10.72 10.83 10.44 10.48 488,514 -0.30(-2.74%)
Dec 17, 2020 10.73 10.91 10.38 10.77 676,161 -0.01(-0.09%)
Dec 16, 2020 11.14 11.16 10.70 10.78 369,837 -0.35(-3.15%)
Dec 15, 2020 10.99 11.25 10.83 11.13 304,538 +0.20(+1.86%)
Dec 14, 2020 11.52 11.65 10.76 10.93 666,059 -0.39(-3.42%)
Dec 11, 2020 11.95 11.98 11.24 11.32 625,115 -0.69(-5.76%)
Dec 10, 2020 11.04 12.33 11.02 12.01 792,027 +0.94(+8.50%)
Dec 09, 2020 11.23 11.24 10.87 11.07 539,604 +0.01(+0.08%)
Dec 08, 2020 11.05 11.39 10.99 11.06 361,151 -0.06(-0.58%)
Dec 07, 2020 11.44 11.44 10.89 11.12 406,323 -0.31(-2.74%)
Dec 04, 2020 10.88 11.81 10.82 11.44 745,130 +0.73(+6.80%)
Dec 03, 2020 10.76 10.90 10.59 10.71 271,269 +0.08(+0.78%)
Dec 02, 2020 10.27 10.97 10.19 10.63 452,344 +0.27(+2.58%)
Dec 01, 2020 11.02 11.02 10.16 10.36 616,420 -0.38(-3.52%)
Nov 30, 2020 11.30 11.30 10.74 10.74 604,873 -0.49(-4.36%)
Nov 27, 2020 11.21 11.42 11.11 11.23 255,857 +0.06(+0.58%)
Nov 25, 2020 11.11 11.19 10.71 11.16 399,289 +0.00(+0.00%)
Nov 24, 2020 11.30 11.40 10.90 11.16 622,560 +0.08(+0.75%)
Nov 23, 2020 10.47 11.28 10.39 11.08 771,470 +0.77(+7.42%)
Nov 20, 2020 10.36 10.40 10.14 10.31 439,293 +0.00(+0.00%)
Nov 19, 2020 9.897 10.34 9.731 10.31 318,474 +0.34(+3.42%)
Nov 18, 2020 10.46 10.57 9.962 9.971 428,675 -0.35(-3.40%)
Nov 17, 2020 10.16 10.49 9.934 10.32 389,054 +0.06(+0.54%)
Nov 16, 2020 10.04 10.41 9.925 10.27 679,328 +0.60(+6.20%)
Nov 13, 2020 9.685 9.860 9.288 9.667 414,792 +0.11(+1.16%)
Nov 12, 2020 9.888 10.09 9.316 9.556 662,374 -0.67(-6.58%)
Nov 11, 2020 10.48 10.49 10.07 10.23 367,901 -0.18(-1.68%)
Nov 10, 2020 10.21 10.51 10.02 10.40 424,490 +0.42(+4.25%)
Nov 09, 2020 9.777 10.27 9.657 9.980 908,678 +0.89(+9.85%)
Nov 06, 2020 9.132 9.537 9.021 9.086 345,732 -0.09(-1.01%)
Nov 05, 2020 9.067 9.316 8.883 9.178 416,131 +0.22(+2.47%)
Nov 04, 2020 9.178 9.288 8.873 8.956 369,392 -0.22(-2.41%)
Nov 03, 2020 9.648 9.768 8.919 9.178 831,715 -0.42(-4.33%)
Nov 02, 2020 8.836 9.713 8.764 9.593 1,166,057 +0.89(+10.29%)
Oct 30, 2020 8.800 8.855 8.421 8.698 423,573 -0.19(-2.18%)
Oct 29, 2020 8.541 8.919 8.209 8.892 637,859 +0.27(+3.10%)
Oct 28, 2020 9.095 9.150 8.551 8.624 963,392 -0.69(-7.43%)
Oct 27, 2020 9.464 9.602 9.141 9.316 558,325 -0.15(-1.56%)
Oct 26, 2020 9.076 9.464 8.855 9.464 882,300 +0.28(+3.01%)
Oct 23, 2020 9.454 9.454 8.956 9.187 1,049,990 -0.39(-4.05%)
Oct 22, 2020 9.399 9.574 9.288 9.574 446,237 +0.14(+1.47%)
Oct 21, 2020 9.584 9.625 9.325 9.436 483,087 -0.15(-1.54%)
Oct 20, 2020 9.602 9.722 9.390 9.584 466,051 -0.03(-0.29%)
Oct 19, 2020 10.05 10.14 9.528 9.611 651,569 -0.44(-4.40%)
Oct 16, 2020 10.52 10.55 10.05 10.05 335,758 -0.36(-3.46%)
Oct 15, 2020 10.26 10.63 9.925 10.41 530,097 +0.19(+1.90%)
Oct 14, 2020 10.10 10.53 10.07 10.22 335,915 +0.28(+2.78%)
Oct 13, 2020 10.08 10.23 9.740 9.943 347,550 -0.25(-2.44%)
Oct 12, 2020 10.45 10.45 9.860 10.19 474,704 -0.26(-2.47%)
Oct 09, 2020 10.45 10.63 10.35 10.45 423,682 -0.12(-1.13%)
Oct 08, 2020 10.28 10.63 10.23 10.57 402,462 +0.30(+2.87%)
Oct 07, 2020 10.54 10.57 10.18 10.28 404,767 -0.10(-0.98%)
Oct 06, 2020 10.69 10.86 10.27 10.38 366,091 -0.29(-2.68%)
Oct 05, 2020 10.38 10.83 10.38 10.66 369,892 +0.30(+2.85%)
Oct 02, 2020 9.953 10.42 9.694 10.37 617,743 +0.19(+1.90%)
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.