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

Teekay Tankers Ltd (NY: TNK )

71.43 +0.81 (+1.15%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 21, 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 (%)
Jan 29, 2021 9.537 9.999 9.371 9.454 747,081 -0.08(-0.87%)
Jan 28, 2021 9.860 9.999 9.445 9.537 589,287 -0.30(-3.09%)
Jan 27, 2021 9.667 10.05 9.501 9.842 487,310 +0.11(+1.14%)
Jan 26, 2021 10.01 10.14 9.704 9.731 467,994 -0.18(-1.86%)
Jan 25, 2021 10.16 10.16 9.473 9.916 988,416 -0.29(-2.80%)
Jan 22, 2021 10.04 10.24 9.925 10.20 420,429 -0.06(-0.63%)
Jan 21, 2021 10.44 10.46 10.13 10.27 305,819 -0.15(-1.42%)
Jan 20, 2021 10.80 10.81 10.08 10.41 688,338 -0.21(-2.00%)
Jan 19, 2021 10.98 11.07 10.52 10.63 810,796 -0.29(-2.62%)
Jan 15, 2021 11.26 11.30 10.76 10.91 354,514 -0.35(-3.11%)
Jan 14, 2021 11.09 11.41 10.89 11.26 428,165 +0.26(+2.35%)
Jan 13, 2021 11.18 11.30 10.88 11.00 334,868 +0.00(+0.00%)
Jan 12, 2021 10.54 11.42 10.54 11.00 582,647 +0.42(+3.92%)
Jan 11, 2021 10.88 10.91 10.24 10.59 756,538 -0.56(-5.05%)
Jan 08, 2021 11.05 11.50 10.98 11.15 528,627 +0.23(+2.11%)
Jan 07, 2021 10.52 11.01 10.47 10.92 442,056 +0.58(+5.62%)
Jan 06, 2021 10.50 10.67 10.25 10.34 451,846 -0.08(-0.80%)
Jan 05, 2021 10.72 10.84 10.42 10.42 350,424 -0.15(-1.40%)
Jan 04, 2021 10.15 10.67 10.05 10.57 432,513 +0.42(+4.09%)
Dec 31, 2020 10.16 10.16 10.16 461,124 +0.02(+0.18%)
Dec 30, 2020 10.12 10.40 10.04 10.14 461,124 +0.02(+0.18%)
Dec 29, 2020 10.24 10.25 9.916 10.12 430,190 -0.06(-0.63%)
Dec 28, 2020 10.48 10.48 10.15 10.18 355,392 -0.29(-2.73%)
Dec 24, 2020 10.33 10.67 10.23 10.47 218,888 +0.07(+0.71%)
Dec 23, 2020 9.925 10.52 9.916 10.40 529,161 +0.52(+5.23%)
Dec 22, 2020 10.05 10.11 9.685 9.879 508,675 -0.14(-1.38%)
Dec 21, 2020 10.13 10.28 9.842 10.02 716,196 -0.46(-4.40%)
Dec 18, 2020 10.72 10.83 10.44 10.48 488,514 -0.30(-2.74%)
Dec 17, 2020 10.73 10.91 10.38 10.77 676,161 -0.01(-0.09%)
Dec 16, 2020 11.14 11.16 10.70 10.78 369,837 -0.35(-3.15%)
Dec 15, 2020 10.99 11.25 10.83 11.13 304,538 +0.20(+1.86%)
Dec 14, 2020 11.52 11.65 10.76 10.93 666,059 -0.39(-3.42%)
Dec 11, 2020 11.95 11.98 11.24 11.32 625,115 -0.69(-5.76%)
Dec 10, 2020 11.04 12.33 11.02 12.01 792,027 +0.94(+8.50%)
Dec 09, 2020 11.23 11.24 10.87 11.07 539,604 +0.01(+0.08%)
Dec 08, 2020 11.05 11.39 10.99 11.06 361,151 -0.06(-0.58%)
Dec 07, 2020 11.44 11.44 10.89 11.12 406,323 -0.31(-2.74%)
Dec 04, 2020 10.88 11.81 10.82 11.44 745,130 +0.73(+6.80%)
Dec 03, 2020 10.76 10.90 10.59 10.71 271,269 +0.08(+0.78%)
Dec 02, 2020 10.27 10.97 10.19 10.63 452,344 +0.27(+2.58%)
Dec 01, 2020 11.02 11.02 10.16 10.36 616,420 -0.38(-3.52%)
Nov 30, 2020 11.30 11.30 10.74 10.74 604,873 -0.49(-4.36%)
Nov 27, 2020 11.21 11.42 11.11 11.23 255,857 +0.06(+0.58%)
Nov 25, 2020 11.11 11.19 10.71 11.16 399,289 +0.00(+0.00%)
Nov 24, 2020 11.30 11.40 10.90 11.16 622,560 +0.08(+0.75%)
Nov 23, 2020 10.47 11.28 10.39 11.08 771,470 +0.77(+7.42%)
Nov 20, 2020 10.36 10.40 10.14 10.31 439,293 +0.00(+0.00%)
Nov 19, 2020 9.897 10.34 9.731 10.31 318,474 +0.34(+3.42%)
Nov 18, 2020 10.46 10.57 9.962 9.971 428,675 -0.35(-3.40%)
Nov 17, 2020 10.16 10.49 9.934 10.32 389,054 +0.06(+0.54%)
Nov 16, 2020 10.04 10.41 9.925 10.27 679,328 +0.60(+6.20%)
Nov 13, 2020 9.685 9.860 9.288 9.667 414,792 +0.11(+1.16%)
Nov 12, 2020 9.888 10.09 9.316 9.556 662,374 -0.67(-6.58%)
Nov 11, 2020 10.48 10.49 10.07 10.23 367,901 -0.18(-1.68%)
Nov 10, 2020 10.21 10.51 10.02 10.40 424,490 +0.42(+4.25%)
Nov 09, 2020 9.777 10.27 9.657 9.980 908,678 +0.89(+9.85%)
Nov 06, 2020 9.132 9.537 9.021 9.086 345,732 -0.09(-1.01%)
Nov 05, 2020 9.067 9.316 8.883 9.178 416,131 +0.22(+2.47%)
Nov 04, 2020 9.178 9.288 8.873 8.956 369,392 -0.22(-2.41%)
Nov 03, 2020 9.648 9.768 8.919 9.178 831,715 -0.42(-4.33%)
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.