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 (%)
Nov 30, 2018 8.818 8.818 8.191 8.338 261,684 -0.52(-5.83%)
Nov 29, 2018 8.781 9.224 8.634 8.855 402,443 +0.15(+1.70%)
Nov 28, 2018 8.486 8.855 8.338 8.707 348,302 +0.22(+2.61%)
Nov 27, 2018 7.969 8.634 7.969 8.486 268,004 +0.44(+5.50%)
Nov 26, 2018 8.043 8.265 7.748 8.043 189,745 +0.00(+0.00%)
Nov 23, 2018 7.822 8.043 7.822 8.043 68,626 +0.07(+0.93%)
Nov 21, 2018 7.969 7.969 7.969 0 +0.44(+5.88%)
Nov 20, 2018 7.969 8.003 7.453 7.527 449,009 -0.66(-8.11%)
Nov 19, 2018 8.560 8.781 7.969 8.191 198,560 -0.30(-3.48%)
Nov 16, 2018 8.412 8.855 8.338 8.486 348,686 +0.15(+1.77%)
Nov 15, 2018 8.191 8.412 8.043 8.338 316,768 +0.52(+6.60%)
Nov 14, 2018 7.896 7.969 7.674 7.822 225,883 +0.07(+0.95%)
Nov 13, 2018 8.265 8.560 7.600 7.748 510,947 -0.66(-7.89%)
Nov 12, 2018 8.855 8.855 8.265 8.412 147,779 -0.30(-3.39%)
Nov 09, 2018 8.855 8.855 8.486 8.707 99,266 -0.15(-1.67%)
Nov 08, 2018 9.150 9.150 8.634 8.855 183,161 -0.22(-2.44%)
Nov 07, 2018 9.224 9.371 9.003 9.076 256,101 +0.00(+0.00%)
Nov 06, 2018 8.781 9.076 8.707 9.076 481,562 +0.30(+3.36%)
Nov 05, 2018 8.781 8.929 8.634 8.781 232,040 +0.00(+0.00%)
Nov 02, 2018 8.855 8.855 8.560 8.781 300,252 +0.00(+0.00%)
Nov 01, 2018 8.117 8.855 8.117 8.781 533,962 +0.59(+7.21%)
Oct 31, 2018 8.265 8.265 7.969 8.191 142,573 -0.07(-0.89%)
Oct 30, 2018 8.191 8.338 7.974 8.265 185,235 +0.07(+0.90%)
Oct 29, 2018 7.822 8.265 7.600 8.191 459,289 +0.59(+7.77%)
Oct 26, 2018 7.305 7.674 7.305 7.600 195,904 +0.15(+1.98%)
Oct 25, 2018 7.351 7.748 7.166 7.453 416,239 +0.14(+1.98%)
Oct 24, 2018 7.305 7.453 7.232 7.308 299,155 +0.01(+0.08%)
Oct 23, 2018 7.527 7.527 6.936 7.302 649,940 -0.37(-4.85%)
Oct 22, 2018 7.748 7.896 7.453 7.674 533,913 -0.07(-0.95%)
Oct 19, 2018 7.896 8.043 7.600 7.748 165,792 -0.22(-2.78%)
Oct 18, 2018 8.191 8.191 7.822 7.969 228,953 -0.15(-1.82%)
Oct 17, 2018 8.117 8.338 8.080 8.117 206,260 -0.07(-0.90%)
Oct 16, 2018 7.896 8.191 7.859 8.191 166,955 +0.22(+2.78%)
Oct 15, 2018 7.969 8.006 7.600 7.969 77,517 +0.22(+2.86%)
Oct 12, 2018 7.822 7.969 7.600 7.748 326,489 +0.00(+0.00%)
Oct 11, 2018 7.527 7.969 7.527 7.748 217,370 +0.15(+1.94%)
Oct 10, 2018 8.486 8.560 7.379 7.600 328,484 -0.81(-9.65%)
Oct 09, 2018 8.265 8.560 8.191 8.412 242,311 +0.15(+1.79%)
Oct 08, 2018 8.117 8.412 8.117 8.265 156,547 +0.15(+1.82%)
Oct 05, 2018 7.969 8.265 7.822 8.117 291,051 +0.22(+2.80%)
Oct 04, 2018 7.748 8.043 7.600 7.896 371,728 +0.22(+2.88%)
Oct 03, 2018 7.453 7.896 7.453 7.674 1,633,062 +0.15(+1.96%)
Oct 02, 2018 7.527 7.600 7.379 7.527 664,076 +0.00(+0.00%)
Oct 01, 2018 7.379 7.527 7.018 7.527 119,236 +0.22(+3.03%)
Sep 28, 2018 7.158 7.305 7.010 7.305 106,815 +0.19(+2.68%)
Sep 27, 2018 7.084 7.299 7.010 7.115 148,099 +0.03(+0.49%)
Sep 26, 2018 7.379 7.379 7.018 7.080 226,975 -0.28(-3.86%)
Sep 25, 2018 7.527 7.600 7.305 7.364 47,624 -0.09(-1.19%)
Sep 24, 2018 7.600 7.674 7.379 7.453 80,479 -0.15(-1.94%)
Sep 21, 2018 7.453 7.674 7.305 7.600 236,193 +0.15(+1.98%)
Sep 20, 2018 7.158 7.453 7.158 7.453 136,730 +0.22(+3.09%)
Sep 19, 2018 7.232 7.341 7.099 7.229 87,195 +0.14(+2.04%)
Sep 18, 2018 7.022 7.354 7.022 7.085 98,428 -0.10(-1.45%)
Sep 17, 2018 7.194 7.378 7.010 7.189 197,939 -0.12(-1.60%)
Sep 14, 2018 7.379 7.379 7.010 7.305 139,312 -0.07(-1.00%)
Sep 13, 2018 7.379 7.600 7.379 7.379 68,438 +0.00(+0.00%)
Sep 12, 2018 7.379 7.569 7.197 7.379 143,204 +0.00(+0.00%)
Sep 11, 2018 7.453 7.527 7.379 7.379 68,105 -0.15(-1.96%)
Sep 10, 2018 7.527 7.527 7.232 7.527 69,705 +0.30(+4.08%)
Sep 07, 2018 7.453 7.674 7.084 7.232 227,385 -0.30(-3.92%)
Sep 06, 2018 7.822 7.896 7.527 7.527 103,650 -0.37(-4.67%)
Sep 05, 2018 7.896 7.896 7.674 7.896 67,442 +0.00(+0.00%)
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.