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: 4:10 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 9.024 9.172 8.802 9.098 152,093 +0.07(+0.82%)
Jul 30, 2019 8.580 9.246 8.506 9.024 147,518 +0.37(+4.27%)
Jul 29, 2019 9.246 9.319 8.580 8.654 177,535 -0.59(-6.40%)
Jul 26, 2019 9.098 9.393 9.098 9.246 89,705 +0.00(+0.00%)
Jul 25, 2019 9.763 9.807 9.172 9.246 103,950 -0.52(-5.30%)
Jul 24, 2019 9.246 9.837 9.098 9.763 178,325 +0.44(+4.76%)
Jul 23, 2019 9.246 9.467 9.172 9.319 114,786 +0.07(+0.80%)
Jul 22, 2019 9.246 9.541 9.172 9.246 109,315 -0.07(-0.79%)
Jul 19, 2019 9.467 9.467 9.246 9.319 105,307 -0.07(-0.79%)
Jul 18, 2019 9.172 9.689 9.172 9.393 209,395 +0.22(+2.42%)
Jul 17, 2019 9.837 9.985 9.172 9.172 176,102 -0.59(-6.06%)
Jul 16, 2019 9.911 9.985 9.615 9.763 187,140 -0.07(-0.75%)
Jul 15, 2019 10.28 10.28 9.763 9.837 137,031 -0.37(-3.62%)
Jul 12, 2019 9.985 10.28 9.837 10.21 208,966 +0.15(+1.47%)
Jul 11, 2019 9.911 10.06 9.763 10.06 182,536 +0.22(+2.26%)
Jul 10, 2019 9.615 9.837 9.467 9.837 161,746 +0.22(+2.31%)
Jul 09, 2019 9.689 9.689 9.393 9.615 137,949 +0.00(+0.00%)
Jul 08, 2019 9.319 9.615 9.319 9.615 132,591 +0.15(+1.56%)
Jul 05, 2019 9.024 9.467 8.950 9.467 129,224 +0.44(+4.92%)
Jul 03, 2019 9.024 9.319 9.024 9.024 82,567 -0.15(-1.61%)
Jul 02, 2019 9.393 9.393 8.950 9.172 122,166 -0.07(-0.80%)
Jul 01, 2019 9.467 9.763 9.172 9.246 215,889 -0.22(-2.34%)
Jun 28, 2019 9.024 9.467 8.876 9.467 368,394 +0.44(+4.92%)
Jun 27, 2019 8.506 9.024 8.506 9.024 204,220 +0.44(+5.17%)
Jun 26, 2019 8.136 8.654 8.136 8.580 91,259 +0.52(+6.42%)
Jun 25, 2019 8.284 8.358 8.062 8.062 110,335 -0.22(-2.68%)
Jun 24, 2019 8.506 8.654 8.284 8.284 124,169 -0.30(-3.45%)
Jun 21, 2019 8.728 8.839 8.506 8.580 98,696 -0.30(-3.33%)
Jun 20, 2019 8.802 9.024 8.654 8.876 197,903 +0.07(+0.84%)
Jun 19, 2019 8.580 9.024 8.432 8.802 144,682 +0.22(+2.59%)
Jun 18, 2019 8.358 8.728 8.210 8.580 108,136 +0.30(+3.57%)
Jun 17, 2019 8.062 8.358 7.914 8.284 73,140 +0.22(+2.75%)
Jun 14, 2019 8.210 8.284 7.988 8.062 62,638 -0.22(-2.68%)
Jun 13, 2019 8.136 8.510 8.025 8.284 140,068 +0.37(+4.67%)
Jun 12, 2019 8.136 8.210 7.766 7.914 185,918 -0.30(-3.60%)
Jun 11, 2019 8.358 8.425 7.988 8.210 86,786 -0.15(-1.77%)
Jun 10, 2019 8.284 8.432 8.210 8.358 84,064 +0.30(+3.67%)
Jun 07, 2019 7.988 8.506 7.914 8.062 126,818 +0.07(+0.93%)
Jun 06, 2019 7.766 8.136 7.766 7.988 98,545 +0.15(+1.89%)
Jun 05, 2019 8.580 8.651 7.618 7.840 243,949 -0.67(-7.83%)
Jun 04, 2019 8.358 8.728 8.358 8.506 149,063 +0.15(+1.77%)
Jun 03, 2019 8.136 8.580 8.136 8.358 177,706 +0.07(+0.89%)
May 31, 2019 8.580 8.580 7.988 8.284 280,757 -0.44(-5.08%)
May 30, 2019 8.506 8.876 8.506 8.728 125,119 +0.00(+0.00%)
May 29, 2019 9.024 9.172 8.432 8.728 211,722 -0.37(-4.07%)
May 28, 2019 9.172 9.541 9.024 9.098 115,360 -0.22(-2.38%)
May 24, 2019 8.876 9.319 8.876 9.319 115,826 +0.30(+3.28%)
May 23, 2019 9.615 9.837 8.802 9.024 396,912 -0.96(-9.63%)
May 22, 2019 10.36 10.36 9.911 9.985 180,988 -0.30(-2.88%)
May 21, 2019 10.21 10.43 10.17 10.28 156,413 +0.00(+0.00%)
May 20, 2019 10.21 10.36 9.911 10.28 201,352 +0.22(+2.21%)
May 17, 2019 10.21 10.43 9.837 10.06 162,700 -0.30(-2.86%)
May 16, 2019 10.36 10.50 10.13 10.36 280,704 +0.00(+0.00%)
May 15, 2019 9.246 10.43 9.172 10.36 653,544 +1.11(+12.00%)
May 14, 2019 9.098 9.393 8.876 9.246 412,123 +0.37(+4.17%)
May 13, 2019 9.246 9.246 8.580 8.876 228,148 -0.37(-4.00%)
May 10, 2019 8.802 9.246 8.728 9.246 419,324 +0.59(+6.84%)
May 09, 2019 8.580 8.802 8.580 8.654 177,022 +0.00(+0.00%)
May 08, 2019 8.654 8.876 8.617 8.654 160,993 -0.07(-0.85%)
May 07, 2019 8.802 8.950 8.654 8.728 253,735 -0.15(-1.67%)
May 06, 2019 8.728 9.024 8.580 8.876 198,359 -0.15(-1.64%)
May 03, 2019 8.802 9.246 8.728 9.024 373,018 +0.30(+3.39%)
May 02, 2019 7.988 8.728 7.914 8.728 786,933 +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.