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 (%)
Jan 31, 2019 7.527 7.600 7.379 7.379 115,914 -0.15(-1.96%)
Jan 30, 2019 7.527 7.674 7.379 7.527 57,965 +0.07(+0.99%)
Jan 29, 2019 7.453 7.674 7.378 7.453 100,736 +0.00(+0.00%)
Jan 28, 2019 7.748 7.748 7.305 7.453 256,304 -0.37(-4.72%)
Jan 25, 2019 7.674 7.969 7.674 7.822 91,894 +0.22(+2.91%)
Jan 24, 2019 7.600 7.674 7.527 7.600 54,953 +0.00(+0.00%)
Jan 23, 2019 7.674 7.822 7.600 7.600 91,040 -0.07(-0.96%)
Jan 22, 2019 7.822 7.822 7.600 7.674 88,078 -0.15(-1.89%)
Jan 18, 2019 7.674 8.043 7.674 7.822 115,501 +0.15(+1.92%)
Jan 17, 2019 7.674 7.822 7.600 7.674 59,647 -0.07(-0.95%)
Jan 16, 2019 7.453 7.896 7.453 7.748 226,491 +0.22(+2.94%)
Jan 15, 2019 7.600 7.748 7.453 7.527 118,564 -0.07(-0.97%)
Jan 14, 2019 7.674 7.748 7.527 7.600 94,287 -0.07(-0.96%)
Jan 11, 2019 7.748 7.785 7.512 7.674 98,250 -0.07(-0.95%)
Jan 10, 2019 7.748 7.896 7.453 7.748 149,277 -0.22(-2.78%)
Jan 09, 2019 7.969 8.117 7.896 7.969 123,359 +0.07(+0.93%)
Jan 08, 2019 7.896 8.043 7.674 7.896 195,360 +0.07(+0.94%)
Jan 07, 2019 7.748 7.822 7.600 7.822 98,224 +0.07(+0.95%)
Jan 04, 2019 7.527 7.896 7.305 7.748 230,081 +0.44(+6.06%)
Jan 03, 2019 7.010 7.453 6.863 7.305 198,913 +0.15(+2.07%)
Jan 02, 2019 6.956 7.294 6.641 7.157 165,241 +0.29(+4.29%)
Dec 31, 2018 6.863 7.084 6.641 6.863 96,583 -0.07(-1.06%)
Dec 28, 2018 7.047 7.158 6.855 6.936 169,871 +0.07(+1.08%)
Dec 27, 2018 6.863 7.232 6.494 6.863 196,615 -0.17(-2.39%)
Dec 26, 2018 6.766 7.179 6.420 7.031 208,941 +0.32(+4.70%)
Dec 24, 2018 7.010 7.158 6.641 6.715 97,315 -0.30(-4.21%)
Dec 21, 2018 6.752 7.305 6.590 7.010 313,398 +0.11(+1.60%)
Dec 20, 2018 7.010 7.123 6.494 6.899 236,581 -0.08(-1.17%)
Dec 19, 2018 7.121 7.304 6.863 6.981 242,124 -0.10(-1.41%)
Dec 18, 2018 7.379 7.453 6.990 7.081 265,277 -0.15(-2.08%)
Dec 17, 2018 7.453 7.527 7.084 7.232 314,055 -0.30(-3.92%)
Dec 14, 2018 7.527 7.600 7.379 7.527 97,843 -0.15(-1.92%)
Dec 13, 2018 7.748 7.896 7.453 7.674 229,087 -0.15(-1.89%)
Dec 12, 2018 7.748 7.822 7.674 7.822 130,217 +0.07(+0.95%)
Dec 11, 2018 8.043 8.043 7.527 7.748 189,768 -0.07(-0.94%)
Dec 10, 2018 7.969 8.043 7.453 7.822 244,381 -0.22(-2.75%)
Dec 07, 2018 7.969 8.265 7.822 8.043 137,252 +0.15(+1.87%)
Dec 06, 2018 8.338 8.412 7.674 7.896 315,381 -0.44(-5.31%)
Dec 04, 2018 8.560 8.707 8.338 8.338 170,101 -0.30(-3.42%)
Dec 03, 2018 8.486 8.781 8.338 8.634 152,403 +0.30(+3.54%)
Nov 30, 2018 8.818 8.818 8.191 8.338 261,684 -0.52(-5.83%)
Nov 29, 2018 8.781 9.224 8.634 8.855 402,443 +0.15(+1.70%)
Nov 28, 2018 8.486 8.855 8.338 8.707 348,302 +0.22(+2.61%)
Nov 27, 2018 7.969 8.634 7.969 8.486 268,004 +0.44(+5.50%)
Nov 26, 2018 8.043 8.265 7.748 8.043 189,745 +0.00(+0.00%)
Nov 23, 2018 7.822 8.043 7.822 8.043 68,626 +0.07(+0.93%)
Nov 21, 2018 7.969 7.969 7.969 0 +0.44(+5.88%)
Nov 20, 2018 7.969 8.003 7.453 7.527 449,009 -0.66(-8.11%)
Nov 19, 2018 8.560 8.781 7.969 8.191 198,560 -0.30(-3.48%)
Nov 16, 2018 8.412 8.855 8.338 8.486 348,686 +0.15(+1.77%)
Nov 15, 2018 8.191 8.412 8.043 8.338 316,768 +0.52(+6.60%)
Nov 14, 2018 7.896 7.969 7.674 7.822 225,883 +0.07(+0.95%)
Nov 13, 2018 8.265 8.560 7.600 7.748 510,947 -0.66(-7.89%)
Nov 12, 2018 8.855 8.855 8.265 8.412 147,779 -0.30(-3.39%)
Nov 09, 2018 8.855 8.855 8.486 8.707 99,266 -0.15(-1.67%)
Nov 08, 2018 9.150 9.150 8.634 8.855 183,161 -0.22(-2.44%)
Nov 07, 2018 9.224 9.371 9.003 9.076 256,101 +0.00(+0.00%)
Nov 06, 2018 8.781 9.076 8.707 9.076 481,562 +0.30(+3.36%)
Nov 05, 2018 8.781 8.929 8.634 8.781 232,040 +0.00(+0.00%)
Nov 02, 2018 8.855 8.855 8.560 8.781 300,252 +0.00(+0.00%)
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.