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

Teekay Tankers Ltd (NY: TNK )

71.11 +1.53 (+2.20%)
Streaming Delayed Price Updated: 12:17 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 (%)
Jun 28, 2019 9.003 9.445 8.855 9.445 369,258 +0.44(+4.92%)
Jun 27, 2019 8.486 9.003 8.486 9.003 204,699 +0.44(+5.17%)
Jun 26, 2019 8.117 8.634 8.117 8.560 91,473 +0.52(+6.42%)
Jun 25, 2019 8.265 8.338 8.043 8.043 110,594 -0.22(-2.68%)
Jun 24, 2019 8.486 8.634 8.265 8.265 124,460 -0.30(-3.45%)
Jun 21, 2019 8.707 8.818 8.486 8.560 98,927 -0.30(-3.33%)
Jun 20, 2019 8.781 9.003 8.634 8.855 198,367 +0.07(+0.84%)
Jun 19, 2019 8.560 9.003 8.412 8.781 145,021 +0.22(+2.59%)
Jun 18, 2019 8.338 8.707 8.191 8.560 108,390 +0.30(+3.57%)
Jun 17, 2019 8.043 8.338 7.896 8.265 73,311 +0.22(+2.75%)
Jun 14, 2019 8.191 8.265 7.969 8.043 62,785 -0.22(-2.68%)
Jun 13, 2019 8.117 8.490 8.006 8.265 140,397 +0.37(+4.67%)
Jun 12, 2019 8.117 8.191 7.748 7.896 186,353 -0.30(-3.60%)
Jun 11, 2019 8.338 8.405 7.969 8.191 86,989 -0.15(-1.77%)
Jun 10, 2019 8.265 8.412 8.191 8.338 84,261 +0.30(+3.67%)
Jun 07, 2019 7.969 8.486 7.896 8.043 127,115 +0.07(+0.93%)
Jun 06, 2019 7.748 8.117 7.748 7.969 98,776 +0.15(+1.89%)
Jun 05, 2019 8.560 8.631 7.600 7.822 244,521 -0.66(-7.83%)
Jun 04, 2019 8.338 8.707 8.338 8.486 149,413 +0.15(+1.77%)
Jun 03, 2019 8.117 8.560 8.117 8.338 178,123 +0.07(+0.89%)
May 31, 2019 8.560 8.560 7.969 8.265 281,415 -0.44(-5.08%)
May 30, 2019 8.486 8.855 8.486 8.707 125,413 +0.00(+0.00%)
May 29, 2019 9.003 9.150 8.412 8.707 212,219 -0.37(-4.07%)
May 28, 2019 9.150 9.519 9.003 9.076 115,631 -0.22(-2.38%)
May 24, 2019 8.855 9.298 8.855 9.298 116,097 +0.30(+3.28%)
May 23, 2019 9.593 9.814 8.781 9.003 397,842 -0.96(-9.63%)
May 22, 2019 10.33 10.33 9.888 9.962 181,412 -0.30(-2.88%)
May 21, 2019 10.18 10.40 10.15 10.26 156,779 +0.00(+0.00%)
May 20, 2019 10.18 10.33 9.888 10.26 201,824 +0.22(+2.21%)
May 17, 2019 10.18 10.40 9.814 10.04 163,081 -0.30(-2.86%)
May 16, 2019 10.33 10.48 10.11 10.33 281,362 +0.00(+0.00%)
May 15, 2019 9.224 10.40 9.150 10.33 655,076 +1.11(+12.00%)
May 14, 2019 9.076 9.371 8.855 9.224 413,089 +0.37(+4.17%)
May 13, 2019 9.224 9.224 8.560 8.855 228,683 -0.37(-4.00%)
May 10, 2019 8.781 9.224 8.707 9.224 420,307 +0.59(+6.84%)
May 09, 2019 8.560 8.781 8.560 8.634 177,437 +0.00(+0.00%)
May 08, 2019 8.634 8.855 8.597 8.634 161,371 -0.07(-0.85%)
May 07, 2019 8.781 8.929 8.634 8.707 254,330 -0.15(-1.67%)
May 06, 2019 8.707 9.003 8.560 8.855 198,824 -0.15(-1.64%)
May 03, 2019 8.781 9.224 8.707 9.003 373,893 +0.30(+3.39%)
May 02, 2019 7.969 8.707 7.896 8.707 788,778 +0.74(+9.26%)
May 01, 2019 7.969 8.043 7.896 7.969 109,079 -0.07(-0.92%)
Apr 30, 2019 7.969 8.117 7.896 8.043 261,345 +0.07(+0.93%)
Apr 29, 2019 7.896 8.043 7.748 7.969 312,866 +0.07(+0.93%)
Apr 26, 2019 7.822 7.969 7.748 7.896 134,663 +0.07(+0.94%)
Apr 25, 2019 7.822 7.969 7.748 7.822 168,621 -0.07(-0.93%)
Apr 24, 2019 7.969 7.969 7.775 7.896 130,175 +0.00(+0.00%)
Apr 23, 2019 7.969 7.969 7.822 7.896 93,147 +0.00(+0.00%)
Apr 22, 2019 7.748 7.969 7.674 7.896 107,547 +0.22(+2.88%)
Apr 18, 2019 7.748 7.896 7.600 7.674 156,793 -0.07(-0.95%)
Apr 17, 2019 7.896 8.043 7.674 7.748 344,118 -0.15(-1.87%)
Apr 16, 2019 7.896 8.043 7.748 7.896 240,690 +0.00(+0.00%)
Apr 15, 2019 7.896 8.043 7.748 7.896 192,433 +0.07(+0.94%)
Apr 12, 2019 8.043 8.191 7.822 7.822 291,268 -0.15(-1.85%)
Apr 11, 2019 7.527 7.969 7.453 7.969 370,481 +0.52(+6.93%)
Apr 10, 2019 7.232 7.748 7.232 7.453 338,755 +0.22(+3.06%)
Apr 09, 2019 7.305 7.363 7.158 7.232 67,802 -0.10(-1.42%)
Apr 08, 2019 7.217 7.453 7.136 7.336 151,372 +0.12(+1.65%)
Apr 05, 2019 7.010 7.232 7.010 7.217 93,791 +0.28(+4.03%)
Apr 04, 2019 7.059 7.133 6.877 6.937 121,809 -0.11(-1.61%)
Apr 03, 2019 7.084 7.144 6.951 7.051 82,064 +0.00(+0.00%)
Apr 02, 2019 6.936 7.187 6.936 7.051 75,324 -0.08(-1.07%)
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.