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: 7:00 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 (%)
Aug 31, 2017 6.820 7.062 6.772 6.820 227,776 +0.05(+0.71%)
Aug 30, 2017 6.917 7.014 6.724 6.772 254,571 -0.15(-2.10%)
Aug 29, 2017 7.014 7.207 6.772 6.917 289,870 -0.19(-2.72%)
Aug 28, 2017 7.353 7.498 7.062 7.111 163,832 -0.24(-3.29%)
Aug 25, 2017 7.111 7.401 7.062 7.353 211,062 +0.19(+2.70%)
Aug 24, 2017 7.159 7.449 7.014 7.159 216,789 -0.05(-0.67%)
Aug 23, 2017 6.966 7.498 6.820 7.207 213,181 +0.19(+2.76%)
Aug 22, 2017 6.869 7.014 6.675 7.014 208,481 +0.29(+4.32%)
Aug 21, 2017 7.062 7.207 6.627 6.724 317,317 -0.29(-4.14%)
Aug 18, 2017 7.014 7.353 6.966 7.014 378,650 -0.05(-0.68%)
Aug 17, 2017 7.159 7.304 7.014 7.062 418,771 -0.10(-1.35%)
Aug 16, 2017 7.449 7.498 7.111 7.159 356,030 -0.34(-4.52%)
Aug 15, 2017 7.594 7.643 7.401 7.498 233,615 -0.05(-0.64%)
Aug 14, 2017 7.498 8.417 7.256 7.546 582,881 +0.15(+1.96%)
Aug 11, 2017 7.546 7.643 7.401 7.401 366,757 -0.15(-1.92%)
Aug 10, 2017 7.691 7.836 7.546 7.546 332,557 +0.97(+14.71%)
Aug 09, 2017 6.825 6.825 6.579 6.579 388,150 -0.21(-3.03%)
Aug 08, 2017 6.866 6.928 6.784 6.784 331,592 -0.08(-1.20%)
Aug 07, 2017 7.154 7.154 6.866 6.866 224,429 -0.16(-2.34%)
Aug 04, 2017 7.113 6.907 7.031 259,135 +0.16(+2.40%)
Aug 03, 2017 7.154 7.154 6.825 6.866 541,273 -0.16(-2.34%)
Aug 02, 2017 7.113 7.195 7.031 7.031 336,298 -0.12(-1.72%)
Aug 01, 2017 7.401 7.401 7.154 7.154 146,568 -0.25(-3.33%)
Jul 31, 2017 7.360 7.524 7.195 7.401 353,810 +0.12(+1.69%)
Jul 28, 2017 7.236 7.360 7.236 7.278 257,885 +0.04(+0.57%)
Jul 27, 2017 7.278 7.319 7.195 7.236 304,833 +0.08(+1.15%)
Jul 26, 2017 7.195 7.236 7.072 7.154 186,136 -0.04(-0.57%)
Jul 25, 2017 7.236 7.278 7.154 7.195 158,517 +0.04(+0.57%)
Jul 24, 2017 7.031 7.195 6.990 7.154 152,419 +0.08(+1.16%)
Jul 21, 2017 7.278 7.360 6.990 7.072 379,109 -0.12(-1.71%)
Jul 20, 2017 7.319 7.360 7.072 7.195 161,486 -0.04(-0.57%)
Jul 19, 2017 6.990 7.401 6.990 7.236 349,173 +0.29(+4.14%)
Jul 18, 2017 6.990 7.113 6.825 6.949 347,618 +0.08(+1.20%)
Jul 17, 2017 7.072 7.195 6.866 6.866 323,727 -0.21(-2.91%)
Jul 14, 2017 7.072 7.195 7.031 7.072 155,814 -0.04(-0.58%)
Jul 13, 2017 7.031 7.236 7.031 7.113 145,212 +0.08(+1.17%)
Jul 12, 2017 7.195 7.360 7.031 7.031 254,972 -0.08(-1.16%)
Jul 11, 2017 7.113 7.195 7.072 7.113 203,705 +0.00(+0.00%)
Jul 10, 2017 7.113 7.236 7.072 7.113 146,071 -0.04(-0.57%)
Jul 07, 2017 7.360 7.401 7.154 7.154 205,378 -0.16(-2.25%)
Jul 06, 2017 7.648 7.689 7.319 7.319 167,154 -0.29(-3.78%)
Jul 05, 2017 7.730 7.771 7.442 7.606 185,850 -0.16(-2.12%)
Jul 03, 2017 7.812 7.853 7.648 7.771 203,180 +0.04(+0.53%)
Jun 30, 2017 7.812 7.812 7.606 7.730 219,204 -0.04(-0.53%)
Jun 29, 2017 7.730 7.935 7.648 7.771 341,071 +0.12(+1.61%)
Jun 28, 2017 7.730 8.223 7.565 7.648 951,183 -0.08(-1.06%)
Jun 27, 2017 7.483 7.997 7.360 7.730 861,140 +0.25(+3.30%)
Jun 26, 2017 7.113 7.648 7.072 7.483 741,683 +0.41(+5.81%)
Jun 23, 2017 6.907 7.195 6.866 7.072 758,758 +0.25(+3.61%)
Jun 22, 2017 6.907 6.949 6.784 6.825 389,064 +0.00(+0.00%)
Jun 21, 2017 7.113 7.154 6.825 6.825 469,491 -0.21(-2.92%)
Jun 20, 2017 7.072 7.195 7.031 7.031 443,135 +0.00(+0.00%)
Jun 19, 2017 7.195 7.236 6.990 7.031 411,548 -0.12(-1.72%)
Jun 16, 2017 7.113 7.278 7.113 7.154 468,367 +0.04(+0.58%)
Jun 15, 2017 7.442 7.483 7.113 7.113 324,131 -0.33(-4.42%)
Jun 14, 2017 7.648 7.648 7.401 7.442 253,846 -0.25(-3.21%)
Jun 13, 2017 7.565 7.771 7.524 7.689 590,485 +0.08(+1.08%)
Jun 12, 2017 7.853 7.853 7.565 7.606 485,853 -0.16(-2.12%)
Jun 09, 2017 7.360 7.853 7.360 7.771 676,188 +0.33(+4.42%)
Jun 08, 2017 7.236 7.565 7.195 7.442 346,227 +0.25(+3.43%)
Jun 07, 2017 7.401 7.483 7.154 7.195 447,663 -0.37(-4.89%)
Jun 06, 2017 7.442 7.606 7.072 7.565 560,457 +0.12(+1.66%)
Jun 05, 2017 7.483 7.833 7.401 7.442 340,224 -0.08(-1.09%)
Jun 02, 2017 7.812 7.812 7.401 7.524 582,582 -0.25(-3.17%)
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.