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

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2016 6.948 7.212 6.872 6.929 762,815 +0.00(+0.00%)
Mar 30, 2016 6.816 7.118 6.816 6.929 731,618 +0.17(+2.51%)
Mar 29, 2016 6.683 6.910 6.362 6.759 841,668 +0.08(+1.13%)
Mar 28, 2016 6.929 6.985 6.532 6.683 967,274 -0.11(-1.67%)
Mar 24, 2016 6.627 6.797 6.797 6.797 1,274,967 +0.17(+2.56%)
Mar 23, 2016 7.174 7.174 6.627 6.627 1,834,336 -0.53(-7.39%)
Mar 22, 2016 7.231 7.297 7.099 7.155 980,390 -0.17(-2.32%)
Mar 21, 2016 7.552 7.571 7.231 7.325 952,265 -0.25(-3.24%)
Mar 18, 2016 8.118 8.118 7.457 7.571 1,888,423 -0.55(-6.74%)
Mar 17, 2016 7.873 8.118 7.797 8.118 918,601 +0.28(+3.61%)
Mar 16, 2016 7.495 7.854 7.495 7.835 881,851 +0.34(+4.53%)
Mar 15, 2016 7.514 7.552 7.363 7.495 641,508 -0.06(-0.75%)
Mar 14, 2016 7.420 7.703 7.401 7.552 934,548 +0.15(+2.04%)
Mar 11, 2016 7.137 7.533 7.080 7.401 1,274,527 +0.34(+4.81%)
Mar 10, 2016 7.344 7.344 6.967 7.061 1,440,653 -0.30(-4.10%)
Mar 09, 2016 7.118 7.505 6.985 7.363 2,544,130 +0.42(+5.98%)
Mar 08, 2016 7.420 7.495 6.797 6.948 1,882,282 -0.49(-6.60%)
Mar 07, 2016 7.646 7.684 7.193 7.439 2,020,125 -0.13(-1.75%)
Mar 04, 2016 7.212 7.571 7.212 7.571 2,478,117 +0.40(+5.53%)
Mar 03, 2016 7.080 7.240 6.910 7.174 1,274,851 +0.06(+0.80%)
Mar 02, 2016 7.382 7.514 6.929 7.118 2,573,850 -0.28(-3.83%)
Mar 01, 2016 7.835 7.854 7.344 7.401 1,988,953 -0.36(-4.62%)
Feb 29, 2016 7.741 7.929 7.703 7.760 816,214 +0.06(+0.74%)
Feb 26, 2016 7.665 8.024 7.382 7.703 1,065,507 -0.19(-2.39%)
Feb 25, 2016 7.892 8.024 7.665 7.892 901,698 +0.04(+0.48%)
Feb 24, 2016 7.929 7.929 7.590 7.854 1,132,629 -0.15(-1.89%)
Feb 23, 2016 8.326 8.383 7.958 8.005 890,937 -0.32(-3.85%)
Feb 22, 2016 8.496 8.571 8.250 8.326 859,755 +0.00(+0.00%)
Feb 19, 2016 8.383 8.458 8.137 8.326 737,979 -0.13(-1.56%)
Feb 18, 2016 8.779 9.062 7.741 8.458 1,994,859 -0.15(-1.75%)
Feb 17, 2016 8.515 8.779 8.458 8.609 909,689 +0.36(+4.35%)
Feb 16, 2016 7.778 8.345 7.778 8.250 996,662 +0.64(+8.44%)
Feb 12, 2016 7.495 7.609 7.609 7.609 1,128,302 +0.25(+3.33%)
Feb 11, 2016 7.023 7.552 6.967 7.363 1,213,864 +0.15(+2.09%)
Feb 10, 2016 7.457 7.457 6.985 7.212 1,034,432 -0.13(-1.80%)
Feb 09, 2016 7.306 7.571 7.080 7.344 1,205,336 -0.21(-2.75%)
Feb 08, 2016 7.873 7.901 7.137 7.552 2,004,944 -0.42(-5.21%)
Feb 05, 2016 8.232 8.364 7.967 7.967 956,543 -0.30(-3.65%)
Feb 04, 2016 8.250 8.515 8.081 8.269 976,505 -0.02(-0.23%)
Feb 03, 2016 8.458 8.486 8.043 8.288 1,349,336 -0.09(-1.13%)
Feb 02, 2016 8.515 8.609 8.250 8.383 1,068,469 -0.30(-3.48%)
Feb 01, 2016 8.836 8.855 8.496 8.685 1,214,407 +0.06(+0.66%)
Jan 29, 2016 8.647 8.760 8.401 8.628 1,180,458 +1.72(+24.86%)
Jan 28, 2016 6.716 6.925 6.596 6.910 1,523,365 +0.31(+4.76%)
Jan 27, 2016 6.805 6.865 6.521 6.596 1,488,993 -0.21(-3.08%)
Jan 26, 2016 6.671 6.858 6.521 6.805 1,378,000 +0.13(+2.02%)
Jan 25, 2016 6.970 7.037 6.656 6.671 1,046,284 -0.28(-4.09%)
Jan 22, 2016 6.985 7.179 6.790 6.955 1,249,861 +0.15(+2.20%)
Jan 21, 2016 6.566 7.187 6.566 6.805 2,202,508 +0.22(+3.41%)
Jan 20, 2016 6.446 6.775 6.162 6.581 2,265,890 -0.03(-0.45%)
Jan 19, 2016 6.357 6.663 6.297 6.611 2,162,491 +0.28(+4.49%)
Jan 15, 2016 6.327 6.327 6.327 6.327 1,831,695 -0.25(-3.86%)
Jan 14, 2016 6.745 6.970 6.327 6.581 2,310,418 -0.19(-2.87%)
Jan 13, 2016 7.374 7.463 6.596 6.775 3,337,524 -0.60(-8.11%)
Jan 12, 2016 7.448 7.583 6.372 7.374 6,050,689 -0.54(-6.81%)
Jan 11, 2016 8.286 8.436 7.733 7.912 1,706,602 -0.31(-3.82%)
Jan 08, 2016 8.824 8.974 8.002 8.226 1,964,043 -0.13(-1.61%)
Jan 07, 2016 8.450 8.750 8.077 8.361 2,904,636 -0.57(-6.37%)
Jan 06, 2016 9.198 9.198 8.869 8.929 2,178,874 -0.43(-4.63%)
Jan 05, 2016 10.01 10.05 9.325 9.363 2,247,481 -0.69(-6.85%)
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.