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 (%)
Feb 28, 2019 8.062 8.136 7.914 7.914 180,698 -0.07(-0.93%)
Feb 27, 2019 7.840 8.062 7.766 7.988 109,913 +0.15(+1.89%)
Feb 26, 2019 7.840 7.988 7.766 7.840 66,513 +0.07(+0.95%)
Feb 25, 2019 7.914 8.062 7.618 7.766 172,092 -0.30(-3.67%)
Feb 22, 2019 7.840 8.062 7.470 8.062 269,535 +0.22(+2.83%)
Feb 21, 2019 8.136 8.210 7.840 7.840 545,790 +0.00(+0.00%)
Feb 20, 2019 7.840 7.988 7.766 7.840 193,243 +0.00(+0.00%)
Feb 19, 2019 7.914 7.988 7.618 7.840 182,697 +0.00(+0.00%)
Feb 15, 2019 7.766 7.988 7.692 7.840 252,717 +0.07(+0.95%)
Feb 14, 2019 7.766 7.840 7.692 7.766 116,816 +0.00(+0.00%)
Feb 13, 2019 7.618 7.766 7.544 7.766 203,593 +0.15(+1.94%)
Feb 12, 2019 7.396 7.618 7.101 7.618 206,725 +0.42(+5.87%)
Feb 11, 2019 6.953 7.226 6.657 7.196 220,688 +0.32(+4.61%)
Feb 08, 2019 6.953 7.101 6.731 6.879 114,447 -0.08(-1.10%)
Feb 07, 2019 7.248 7.248 6.879 6.955 256,126 -0.29(-4.05%)
Feb 06, 2019 7.470 7.544 7.230 7.248 127,211 -0.15(-2.00%)
Feb 05, 2019 7.470 7.618 7.390 7.396 104,261 -0.07(-0.99%)
Feb 04, 2019 7.470 7.618 7.470 7.470 92,104 -0.15(-1.94%)
Feb 01, 2019 7.470 7.618 7.322 7.618 137,985 +0.22(+3.00%)
Jan 31, 2019 7.544 7.618 7.396 7.396 115,643 -0.15(-1.96%)
Jan 30, 2019 7.544 7.692 7.396 7.544 57,829 +0.07(+0.99%)
Jan 29, 2019 7.470 7.692 7.396 7.470 100,501 +0.00(+0.00%)
Jan 28, 2019 7.766 7.766 7.322 7.470 255,704 -0.37(-4.72%)
Jan 25, 2019 7.692 7.988 7.692 7.840 91,679 +0.22(+2.91%)
Jan 24, 2019 7.618 7.692 7.544 7.618 54,824 +0.00(+0.00%)
Jan 23, 2019 7.692 7.840 7.618 7.618 90,827 -0.07(-0.96%)
Jan 22, 2019 7.840 7.840 7.618 7.692 87,872 -0.15(-1.89%)
Jan 18, 2019 7.692 8.062 7.692 7.840 115,231 +0.15(+1.92%)
Jan 17, 2019 7.692 7.840 7.618 7.692 59,507 -0.07(-0.95%)
Jan 16, 2019 7.470 7.914 7.470 7.766 225,961 +0.22(+2.94%)
Jan 15, 2019 7.618 7.766 7.470 7.544 118,287 -0.07(-0.97%)
Jan 14, 2019 7.692 7.766 7.544 7.618 94,066 -0.07(-0.96%)
Jan 11, 2019 7.766 7.803 7.530 7.692 98,020 -0.07(-0.95%)
Jan 10, 2019 7.766 7.914 7.470 7.766 148,928 -0.22(-2.78%)
Jan 09, 2019 7.988 8.136 7.914 7.988 123,070 +0.07(+0.93%)
Jan 08, 2019 7.914 8.062 7.692 7.914 194,903 +0.07(+0.94%)
Jan 07, 2019 7.766 7.840 7.618 7.840 97,994 +0.07(+0.95%)
Jan 04, 2019 7.544 7.914 7.322 7.766 229,543 +0.44(+6.06%)
Jan 03, 2019 7.027 7.470 6.879 7.322 198,448 +0.15(+2.07%)
Jan 02, 2019 6.972 7.311 6.657 7.174 164,854 +0.30(+4.29%)
Dec 31, 2018 6.879 7.101 6.657 6.879 96,357 -0.07(-1.06%)
Dec 28, 2018 7.064 7.175 6.871 6.953 169,473 +0.07(+1.08%)
Dec 27, 2018 6.879 7.248 6.509 6.879 196,155 -0.17(-2.39%)
Dec 26, 2018 6.782 7.196 6.435 7.047 208,452 +0.32(+4.70%)
Dec 24, 2018 7.027 7.175 6.657 6.731 97,087 -0.30(-4.21%)
Dec 21, 2018 6.768 7.322 6.605 7.027 312,664 +0.11(+1.60%)
Dec 20, 2018 7.027 7.140 6.509 6.916 236,028 -0.08(-1.17%)
Dec 19, 2018 7.138 7.321 6.879 6.998 241,558 -0.10(-1.41%)
Dec 18, 2018 7.396 7.470 7.007 7.098 264,656 -0.15(-2.08%)
Dec 17, 2018 7.470 7.544 7.101 7.248 313,321 -0.30(-3.92%)
Dec 14, 2018 7.544 7.618 7.396 7.544 97,614 -0.15(-1.92%)
Dec 13, 2018 7.766 7.914 7.470 7.692 228,551 -0.15(-1.89%)
Dec 12, 2018 7.766 7.840 7.692 7.840 129,913 +0.07(+0.95%)
Dec 11, 2018 8.062 8.062 7.544 7.766 189,324 -0.07(-0.94%)
Dec 10, 2018 7.988 8.062 7.470 7.840 243,809 -0.22(-2.75%)
Dec 07, 2018 7.988 8.284 7.840 8.062 136,931 +0.15(+1.87%)
Dec 06, 2018 8.358 8.432 7.692 7.914 314,643 -0.44(-5.31%)
Dec 04, 2018 8.580 8.728 8.358 8.358 169,703 -0.30(-3.42%)
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.