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

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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, 2017 7.781 7.846 7.617 7.650 391,635 -0.16(-2.09%)
Feb 27, 2017 7.748 7.928 7.606 7.813 404,017 +0.13(+1.70%)
Feb 24, 2017 7.846 7.944 7.585 7.683 492,720 -0.20(-2.49%)
Feb 23, 2017 7.846 8.042 7.388 7.879 631,421 -0.16(-2.03%)
Feb 22, 2017 8.140 8.238 7.813 8.042 469,328 -0.10(-1.20%)
Feb 21, 2017 8.042 8.271 8.010 8.140 384,043 +0.10(+1.22%)
Feb 17, 2017 8.042 8.042 8.042 0 -0.03(-0.40%)
Feb 16, 2017 8.238 8.304 7.977 8.075 319,255 -0.20(-2.37%)
Feb 15, 2017 8.435 8.467 8.042 8.271 446,251 -0.20(-2.32%)
Feb 14, 2017 8.010 8.827 7.944 8.467 1,120,077 +0.46(+5.71%)
Feb 13, 2017 7.846 8.075 7.846 8.010 392,239 +0.16(+2.08%)
Feb 10, 2017 7.715 8.010 7.650 7.846 486,310 +0.20(+2.56%)
Feb 09, 2017 7.683 7.846 7.552 7.650 462,444 -0.03(-0.43%)
Feb 08, 2017 7.846 7.912 7.650 7.683 410,739 -0.23(-2.89%)
Feb 07, 2017 7.813 8.075 7.748 7.912 388,872 +0.10(+1.26%)
Feb 06, 2017 8.042 8.140 7.683 7.813 393,359 -0.26(-3.24%)
Feb 03, 2017 7.879 8.140 7.846 8.075 409,106 +0.26(+3.35%)
Feb 02, 2017 7.846 7.944 7.683 7.813 312,416 -0.03(-0.42%)
Feb 01, 2017 8.010 8.173 7.617 7.846 506,963 -0.16(-2.04%)
Jan 31, 2017 7.552 8.075 7.487 8.010 595,373 +0.46(+6.06%)
Jan 30, 2017 7.617 7.715 7.454 7.552 353,574 -0.16(-2.12%)
Jan 27, 2017 7.617 7.813 7.519 7.715 218,966 +0.07(+0.85%)
Jan 26, 2017 8.173 8.206 7.650 7.650 500,091 -0.46(-5.65%)
Jan 25, 2017 7.879 8.173 7.764 8.108 540,324 +0.23(+2.90%)
Jan 24, 2017 7.519 7.879 7.519 7.879 332,517 +0.26(+3.43%)
Jan 23, 2017 7.944 7.977 7.585 7.617 305,379 -0.29(-3.72%)
Jan 20, 2017 7.781 7.977 7.723 7.912 329,101 +0.10(+1.26%)
Jan 19, 2017 7.585 7.846 7.568 7.813 475,712 +0.29(+3.91%)
Jan 18, 2017 7.356 7.585 7.225 7.519 471,780 +0.16(+2.22%)
Jan 17, 2017 7.454 7.617 7.356 7.356 522,738 -0.10(-1.32%)
Jan 13, 2017 7.454 7.454 7.454 0 +0.03(+0.44%)
Jan 12, 2017 7.650 7.650 7.258 7.421 621,665 -0.16(-2.16%)
Jan 11, 2017 7.356 7.617 7.355 7.585 441,081 +0.26(+3.57%)
Jan 10, 2017 7.585 7.748 7.290 7.323 821,458 -0.33(-4.27%)
Jan 09, 2017 7.715 7.781 7.519 7.650 253,721 -0.03(-0.43%)
Jan 06, 2017 7.944 7.944 7.650 7.683 306,414 -0.20(-2.49%)
Jan 05, 2017 7.977 8.010 7.715 7.879 538,333 -0.10(-1.23%)
Jan 04, 2017 7.879 8.108 7.634 7.977 601,734 +0.13(+1.67%)
Jan 03, 2017 7.487 7.846 7.388 7.846 542,009 +0.46(+6.19%)
Dec 30, 2016 7.388 7.388 7.388 0 -0.16(-2.16%)
Dec 29, 2016 7.715 7.797 7.421 7.552 718,602 -0.23(-2.94%)
Dec 28, 2016 7.748 7.879 7.487 7.781 743,076 +0.00(+0.00%)
Dec 27, 2016 7.846 7.961 7.683 7.781 318,916 +0.00(+0.00%)
Dec 23, 2016 7.781 7.781 7.781 0 +0.03(+0.42%)
Dec 22, 2016 7.944 8.010 7.715 7.748 606,141 -0.20(-2.47%)
Dec 21, 2016 7.912 7.977 7.879 7.944 277,930 +0.00(+0.00%)
Dec 20, 2016 8.010 8.026 7.813 7.944 447,545 +0.03(+0.41%)
Dec 19, 2016 8.042 8.206 7.846 7.912 540,110 -0.13(-1.63%)
Dec 16, 2016 8.108 8.271 7.912 8.042 475,542 +0.00(+0.00%)
Dec 15, 2016 7.846 8.271 7.715 8.042 491,101 +0.13(+1.65%)
Dec 14, 2016 8.369 8.402 7.879 7.912 477,353 -0.46(-5.47%)
Dec 13, 2016 8.140 8.435 8.075 8.369 393,549 +0.33(+4.07%)
Dec 12, 2016 9.088 9.088 8.010 8.042 947,584 -0.92(-10.22%)
Dec 09, 2016 8.925 9.088 8.860 8.958 801,574 +0.07(+0.74%)
Dec 08, 2016 8.565 8.925 8.435 8.892 1,002,792 +0.39(+4.62%)
Dec 07, 2016 8.140 8.598 8.108 8.500 538,120 +0.26(+3.17%)
Dec 06, 2016 7.846 8.369 7.846 8.238 402,991 +0.29(+3.70%)
Dec 05, 2016 7.748 8.173 7.715 7.944 413,118 +0.29(+3.85%)
Dec 02, 2016 7.487 7.879 7.388 7.650 246,597 +0.20(+2.63%)
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.