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 29, 2019 18.03 18.03 17.34 17.47 433,615 -0.55(-3.08%)
Nov 27, 2019 17.57 18.21 17.50 18.03 494,834 +0.70(+4.06%)
Nov 26, 2019 17.99 18.69 17.21 17.33 939,099 -0.87(-4.78%)
Nov 25, 2019 17.94 19.44 17.58 18.20 828,414 -0.22(-1.20%)
Nov 22, 2019 18.49 18.79 18.20 18.42 514,195 +0.00(+0.00%)
Nov 21, 2019 18.71 19.01 18.12 18.42 344,626 +0.00(+0.00%)
Nov 20, 2019 17.75 18.71 17.68 18.42 535,184 +0.74(+4.18%)
Nov 19, 2019 17.38 17.75 16.79 17.68 395,240 +0.37(+2.14%)
Nov 18, 2019 18.64 19.16 17.01 17.31 978,668 -0.37(-2.09%)
Nov 15, 2019 16.94 18.12 16.35 17.68 1,027,281 +1.11(+6.70%)
Nov 14, 2019 15.38 16.79 15.16 16.57 926,098 +1.63(+10.89%)
Nov 13, 2019 15.46 15.53 14.79 14.94 344,361 -0.37(-2.42%)
Nov 12, 2019 14.20 15.38 14.13 15.31 386,472 +1.11(+7.81%)
Nov 11, 2019 13.54 14.20 13.46 14.20 215,118 +0.22(+1.59%)
Nov 08, 2019 13.91 14.20 13.46 13.98 336,203 -0.22(-1.56%)
Nov 07, 2019 14.72 14.72 13.61 14.20 428,679 -0.22(-1.54%)
Nov 06, 2019 15.61 15.61 14.20 14.42 595,610 -1.04(-6.70%)
Nov 05, 2019 16.12 16.42 14.79 15.46 533,061 -0.52(-3.24%)
Nov 04, 2019 15.98 16.27 15.68 15.98 271,054 +0.15(+0.94%)
Nov 01, 2019 14.79 15.98 14.72 15.83 284,651 +0.74(+4.90%)
Oct 31, 2019 15.90 15.90 14.79 15.09 475,057 -0.81(-5.12%)
Oct 30, 2019 16.12 16.12 15.38 15.90 449,465 +0.07(+0.47%)
Oct 29, 2019 16.05 16.27 15.61 15.83 342,607 -0.30(-1.84%)
Oct 28, 2019 16.57 17.16 15.98 16.12 760,577 -0.07(-0.46%)
Oct 25, 2019 16.05 16.35 15.72 16.20 400,383 +0.07(+0.46%)
Oct 24, 2019 16.20 16.35 14.72 16.12 1,073,592 +0.22(+1.40%)
Oct 23, 2019 15.24 16.64 15.01 15.90 1,362,312 +1.26(+8.59%)
Oct 22, 2019 14.28 14.87 13.61 14.64 596,909 +0.44(+3.13%)
Oct 21, 2019 15.83 15.90 13.98 14.20 815,031 -1.48(-9.43%)
Oct 18, 2019 15.83 16.12 15.53 15.68 355,280 -0.07(-0.47%)
Oct 17, 2019 15.31 16.12 15.31 15.75 652,787 +0.67(+4.41%)
Oct 16, 2019 14.42 15.61 14.42 15.09 620,508 +0.30(+2.00%)
Oct 15, 2019 14.79 15.16 13.91 14.79 957,584 -0.07(-0.50%)
Oct 14, 2019 14.87 16.20 13.46 14.87 1,925,187 +0.30(+2.03%)
Oct 11, 2019 14.79 15.38 14.28 14.57 1,407,844 +0.81(+5.91%)
Oct 10, 2019 13.31 14.05 13.02 13.76 1,050,711 +0.00(+0.00%)
Oct 09, 2019 13.68 14.13 12.65 13.76 906,338 +0.37(+2.76%)
Oct 08, 2019 13.31 13.76 12.43 13.39 1,172,560 +0.30(+2.26%)
Oct 07, 2019 11.61 13.09 11.54 13.09 1,141,921 +1.92(+17.22%)
Oct 04, 2019 9.985 11.24 9.985 11.17 733,274 +1.26(+12.69%)
Oct 03, 2019 9.246 9.985 9.246 9.911 225,221 +0.67(+7.20%)
Oct 02, 2019 9.467 9.515 9.172 9.246 213,643 -0.37(-3.85%)
Oct 01, 2019 9.615 10.06 9.467 9.615 199,511 +0.00(+0.00%)
Sep 30, 2019 9.319 9.763 9.172 9.615 180,810 +0.07(+0.78%)
Sep 27, 2019 9.615 9.763 9.415 9.541 182,399 -0.07(-0.77%)
Sep 26, 2019 9.393 9.763 9.393 9.615 150,950 +0.30(+3.17%)
Sep 25, 2019 9.098 9.319 9.061 9.319 182,210 +0.22(+2.44%)
Sep 24, 2019 9.172 9.319 9.024 9.098 95,740 -0.22(-2.38%)
Sep 23, 2019 9.393 9.541 9.194 9.319 119,943 -0.07(-0.79%)
Sep 20, 2019 9.172 9.393 9.172 9.393 155,602 +0.15(+1.60%)
Sep 19, 2019 9.098 9.393 9.098 9.246 111,665 +0.07(+0.81%)
Sep 18, 2019 9.172 9.246 8.876 9.172 72,762 +0.00(+0.00%)
Sep 17, 2019 9.024 9.319 9.024 9.172 158,493 +0.15(+1.64%)
Sep 16, 2019 9.246 9.541 9.024 9.024 249,214 -0.15(-1.61%)
Sep 13, 2019 8.950 9.172 8.876 9.172 146,381 +0.30(+3.33%)
Sep 12, 2019 8.728 8.876 8.580 8.876 126,107 +0.07(+0.84%)
Sep 11, 2019 8.802 8.802 8.506 8.802 102,447 +0.22(+2.59%)
Sep 10, 2019 8.580 8.913 8.580 8.580 93,046 -0.15(-1.69%)
Sep 09, 2019 8.284 8.728 8.284 8.728 157,940 +0.44(+5.36%)
Sep 06, 2019 8.210 8.432 8.062 8.284 70,709 +0.07(+0.90%)
Sep 05, 2019 8.136 8.432 8.136 8.210 159,703 +0.15(+1.83%)
Sep 04, 2019 7.618 8.136 7.618 8.062 73,549 +0.52(+6.86%)
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.