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 (%)
Jul 31, 2019 9.003 9.150 8.781 9.076 152,449 +0.07(+0.82%)
Jul 30, 2019 8.560 9.224 8.486 9.003 147,864 +0.37(+4.27%)
Jul 29, 2019 9.224 9.298 8.560 8.634 177,951 -0.59(-6.40%)
Jul 26, 2019 9.076 9.371 9.076 9.224 89,915 +0.00(+0.00%)
Jul 25, 2019 9.740 9.784 9.150 9.224 104,193 -0.52(-5.30%)
Jul 24, 2019 9.224 9.814 9.076 9.740 178,743 +0.44(+4.76%)
Jul 23, 2019 9.224 9.445 9.150 9.298 115,055 +0.07(+0.80%)
Jul 22, 2019 9.224 9.519 9.150 9.224 109,571 -0.07(-0.79%)
Jul 19, 2019 9.445 9.445 9.224 9.298 105,554 -0.07(-0.79%)
Jul 18, 2019 9.150 9.667 9.150 9.371 209,886 +0.22(+2.42%)
Jul 17, 2019 9.814 9.962 9.150 9.150 176,514 -0.59(-6.06%)
Jul 16, 2019 9.888 9.962 9.593 9.740 187,579 -0.07(-0.75%)
Jul 15, 2019 10.26 10.26 9.740 9.814 137,353 -0.37(-3.62%)
Jul 12, 2019 9.962 10.26 9.814 10.18 209,456 +0.15(+1.47%)
Jul 11, 2019 9.888 10.04 9.740 10.04 182,964 +0.22(+2.26%)
Jul 10, 2019 9.593 9.814 9.445 9.814 162,126 +0.22(+2.31%)
Jul 09, 2019 9.667 9.667 9.371 9.593 138,272 +0.00(+0.00%)
Jul 08, 2019 9.298 9.593 9.298 9.593 132,902 +0.15(+1.56%)
Jul 05, 2019 9.003 9.445 8.929 9.445 129,527 +0.44(+4.92%)
Jul 03, 2019 9.003 9.298 9.003 9.003 82,760 -0.15(-1.61%)
Jul 02, 2019 9.371 9.371 8.929 9.150 122,453 -0.07(-0.80%)
Jul 01, 2019 9.445 9.740 9.150 9.224 216,395 -0.22(-2.34%)
Jun 28, 2019 9.003 9.445 8.855 9.445 369,258 +0.44(+4.92%)
Jun 27, 2019 8.486 9.003 8.486 9.003 204,699 +0.44(+5.17%)
Jun 26, 2019 8.117 8.634 8.117 8.560 91,473 +0.52(+6.42%)
Jun 25, 2019 8.265 8.338 8.043 8.043 110,594 -0.22(-2.68%)
Jun 24, 2019 8.486 8.634 8.265 8.265 124,460 -0.30(-3.45%)
Jun 21, 2019 8.707 8.818 8.486 8.560 98,927 -0.30(-3.33%)
Jun 20, 2019 8.781 9.003 8.634 8.855 198,367 +0.07(+0.84%)
Jun 19, 2019 8.560 9.003 8.412 8.781 145,021 +0.22(+2.59%)
Jun 18, 2019 8.338 8.707 8.191 8.560 108,390 +0.30(+3.57%)
Jun 17, 2019 8.043 8.338 7.896 8.265 73,311 +0.22(+2.75%)
Jun 14, 2019 8.191 8.265 7.969 8.043 62,785 -0.22(-2.68%)
Jun 13, 2019 8.117 8.490 8.006 8.265 140,397 +0.37(+4.67%)
Jun 12, 2019 8.117 8.191 7.748 7.896 186,353 -0.30(-3.60%)
Jun 11, 2019 8.338 8.405 7.969 8.191 86,989 -0.15(-1.77%)
Jun 10, 2019 8.265 8.412 8.191 8.338 84,261 +0.30(+3.67%)
Jun 07, 2019 7.969 8.486 7.896 8.043 127,115 +0.07(+0.93%)
Jun 06, 2019 7.748 8.117 7.748 7.969 98,776 +0.15(+1.89%)
Jun 05, 2019 8.560 8.631 7.600 7.822 244,521 -0.66(-7.83%)
Jun 04, 2019 8.338 8.707 8.338 8.486 149,413 +0.15(+1.77%)
Jun 03, 2019 8.117 8.560 8.117 8.338 178,123 +0.07(+0.89%)
May 31, 2019 8.560 8.560 7.969 8.265 281,415 -0.44(-5.08%)
May 30, 2019 8.486 8.855 8.486 8.707 125,413 +0.00(+0.00%)
May 29, 2019 9.003 9.150 8.412 8.707 212,219 -0.37(-4.07%)
May 28, 2019 9.150 9.519 9.003 9.076 115,631 -0.22(-2.38%)
May 24, 2019 8.855 9.298 8.855 9.298 116,097 +0.30(+3.28%)
May 23, 2019 9.593 9.814 8.781 9.003 397,842 -0.96(-9.63%)
May 22, 2019 10.33 10.33 9.888 9.962 181,412 -0.30(-2.88%)
May 21, 2019 10.18 10.40 10.15 10.26 156,779 +0.00(+0.00%)
May 20, 2019 10.18 10.33 9.888 10.26 201,824 +0.22(+2.21%)
May 17, 2019 10.18 10.40 9.814 10.04 163,081 -0.30(-2.86%)
May 16, 2019 10.33 10.48 10.11 10.33 281,362 +0.00(+0.00%)
May 15, 2019 9.224 10.40 9.150 10.33 655,076 +1.11(+12.00%)
May 14, 2019 9.076 9.371 8.855 9.224 413,089 +0.37(+4.17%)
May 13, 2019 9.224 9.224 8.560 8.855 228,683 -0.37(-4.00%)
May 10, 2019 8.781 9.224 8.707 9.224 420,307 +0.59(+6.84%)
May 09, 2019 8.560 8.781 8.560 8.634 177,437 +0.00(+0.00%)
May 08, 2019 8.634 8.855 8.597 8.634 161,371 -0.07(-0.85%)
May 07, 2019 8.781 8.929 8.634 8.707 254,330 -0.15(-1.67%)
May 06, 2019 8.707 9.003 8.560 8.855 198,824 -0.15(-1.64%)
May 03, 2019 8.781 9.224 8.707 9.003 373,893 +0.30(+3.39%)
May 02, 2019 7.969 8.707 7.896 8.707 788,778 +0.74(+9.26%)
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.