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

Teekay Tankers Ltd (NY: TNK )

71.27 +1.69 (+2.42%)
Streaming Delayed Price Updated: 11:34 AM 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 7.544 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%)
Dec 03, 2018 8.506 8.802 8.358 8.654 152,046 +0.30(+3.54%)
Nov 30, 2018 8.839 8.839 8.210 8.358 261,072 -0.52(-5.83%)
Nov 29, 2018 8.802 9.246 8.654 8.876 401,502 +0.15(+1.69%)
Nov 28, 2018 8.506 8.876 8.358 8.728 347,487 +0.22(+2.61%)
Nov 27, 2018 7.988 8.654 7.988 8.506 267,377 +0.44(+5.50%)
Nov 26, 2018 8.062 8.284 7.766 8.062 189,301 +0.00(+0.00%)
Nov 23, 2018 7.840 8.062 7.840 8.062 68,465 +0.07(+0.93%)
Nov 21, 2018 7.988 7.988 7.988 0 +0.44(+5.88%)
Nov 20, 2018 7.988 8.022 7.470 7.544 447,959 -0.67(-8.11%)
Nov 19, 2018 8.580 8.802 7.988 8.210 198,095 -0.30(-3.48%)
Nov 16, 2018 8.432 8.876 8.358 8.506 347,871 +0.15(+1.77%)
Nov 15, 2018 8.210 8.432 8.062 8.358 316,027 +0.52(+6.60%)
Nov 14, 2018 7.914 7.988 7.692 7.840 225,355 +0.07(+0.95%)
Nov 13, 2018 8.284 8.580 7.618 7.766 509,751 -0.67(-7.89%)
Nov 12, 2018 8.876 8.876 8.284 8.432 147,433 -0.30(-3.39%)
Nov 09, 2018 8.876 8.876 8.506 8.728 99,034 -0.15(-1.67%)
Nov 08, 2018 9.172 9.172 8.654 8.876 182,732 -0.22(-2.44%)
Nov 07, 2018 9.246 9.393 9.024 9.098 255,502 +0.00(+0.00%)
Nov 06, 2018 8.802 9.098 8.728 9.098 480,435 +0.30(+3.36%)
Nov 05, 2018 8.802 8.950 8.654 8.802 231,497 +0.00(+0.00%)
Nov 02, 2018 8.876 8.876 8.580 8.802 299,550 +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.