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

Teekay Tankers Ltd (NY: TNK )

71.83 -0.41 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 8.580 8.728 8.506 8.506 54,352 -0.07(-0.86%)
Apr 27, 2018 8.728 8.802 8.515 8.580 22,516 -0.15(-1.69%)
Apr 26, 2018 8.506 8.802 8.506 8.728 229,017 +0.07(+0.85%)
Apr 25, 2018 8.358 8.654 8.284 8.654 86,895 +0.30(+3.54%)
Apr 24, 2018 9.024 9.024 8.284 8.358 131,104 -0.59(-6.61%)
Apr 23, 2018 8.802 9.024 8.728 8.950 84,028 +0.15(+1.68%)
Apr 20, 2018 8.654 8.876 8.580 8.802 74,120 +0.07(+0.85%)
Apr 19, 2018 8.654 8.950 8.580 8.728 107,181 +0.07(+0.85%)
Apr 18, 2018 8.728 8.876 8.358 8.654 187,466 +0.00(+0.00%)
Apr 17, 2018 8.358 8.654 8.358 8.654 142,471 +0.30(+3.54%)
Apr 16, 2018 8.580 8.580 8.358 8.358 121,395 -0.15(-1.74%)
Apr 13, 2018 8.654 8.728 8.432 8.506 137,779 -0.15(-1.71%)
Apr 12, 2018 8.506 8.728 8.358 8.654 89,864 +0.22(+2.63%)
Apr 11, 2018 8.580 8.728 8.358 8.432 194,615 -0.22(-2.56%)
Apr 10, 2018 8.136 8.728 7.988 8.654 236,936 +0.52(+6.36%)
Apr 09, 2018 8.062 8.358 7.988 8.136 105,779 +0.15(+1.85%)
Apr 06, 2018 8.136 8.284 7.988 7.988 100,019 -0.15(-1.82%)
Apr 05, 2018 8.136 8.358 8.062 8.136 157,588 +0.00(+0.00%)
Apr 04, 2018 8.358 8.506 8.099 8.136 246,303 -0.22(-2.65%)
Apr 03, 2018 8.284 8.432 8.173 8.358 100,635 +0.15(+1.80%)
Apr 02, 2018 8.728 8.802 8.210 8.210 173,666 -0.59(-6.72%)
Mar 29, 2018 8.802 8.802 8.802 0 +0.00(+0.00%)
Mar 28, 2018 8.950 9.098 8.654 8.802 84,575 -0.07(-0.83%)
Mar 27, 2018 9.098 9.246 8.876 8.876 90,395 -0.22(-2.44%)
Mar 26, 2018 9.098 9.098 8.876 9.098 67,953 +0.15(+1.65%)
Mar 23, 2018 8.802 9.098 8.654 8.950 105,696 +0.15(+1.68%)
Mar 22, 2018 8.876 8.950 8.654 8.802 71,137 -0.15(-1.65%)
Mar 21, 2018 8.802 9.098 8.728 8.950 82,240 +0.22(+2.54%)
Mar 20, 2018 9.024 9.024 8.654 8.728 74,529 -0.37(-4.07%)
Mar 19, 2018 9.246 9.246 8.654 9.098 83,306 -0.15(-1.60%)
Mar 16, 2018 9.024 9.393 9.024 9.246 313,381 +0.22(+2.46%)
Mar 15, 2018 9.024 9.246 8.802 9.024 159,360 +0.07(+0.83%)
Mar 14, 2018 8.802 8.950 8.802 8.950 71,025 +0.30(+3.42%)
Mar 13, 2018 8.876 8.876 8.654 8.654 90,617 -0.22(-2.50%)
Mar 12, 2018 8.802 8.876 8.580 8.876 108,052 +0.22(+2.56%)
Mar 09, 2018 8.654 8.802 8.580 8.654 99,659 +0.07(+0.86%)
Mar 08, 2018 8.950 8.950 8.506 8.580 101,040 -0.30(-3.33%)
Mar 07, 2018 8.876 107,394 +0.07(+0.84%)
Mar 06, 2018 9.319 9.319 8.654 8.802 119,188 +0.15(+1.71%)
Mar 05, 2018 8.876 8.950 8.654 8.654 102,448 -0.22(-2.50%)
Mar 02, 2018 8.284 8.876 8.210 8.876 131,126 +0.59(+7.14%)
Mar 01, 2018 8.140 8.356 8.068 8.284 111,618 +0.00(+0.00%)
Feb 28, 2018 8.716 8.932 8.284 8.284 190,859 -0.50(-5.74%)
Feb 27, 2018 8.932 9.076 8.644 8.788 183,767 -0.22(-2.40%)
Feb 26, 2018 9.076 9.220 8.932 9.004 145,590 -0.07(-0.79%)
Feb 23, 2018 8.788 9.076 8.644 9.076 205,465 +0.22(+2.44%)
Feb 22, 2018 8.932 8.226 8.860 301,158 +0.94(+11.82%)
Feb 21, 2018 7.780 8.068 7.780 7.924 128,524 +0.14(+1.85%)
Feb 20, 2018 8.284 8.329 7.780 7.780 334,761 -0.50(-6.09%)
Feb 16, 2018 8.284 8.284 8.284 0 -0.36(-4.17%)
Feb 15, 2018 8.644 8.788 8.356 8.644 284,992 +0.00(+0.00%)
Feb 14, 2018 8.212 8.788 7.924 8.644 421,368 +0.43(+5.26%)
Feb 13, 2018 8.428 8.572 8.140 8.212 265,322 -0.07(-0.87%)
Feb 12, 2018 8.068 8.356 7.924 8.284 219,805 +0.29(+3.60%)
Feb 09, 2018 8.284 8.356 7.924 7.996 240,786 -0.14(-1.77%)
Feb 08, 2018 8.284 8.428 8.212 8.140 158,447 -0.07(-0.88%)
Feb 07, 2018 8.284 8.428 8.212 8.212 177,540 -0.07(-0.87%)
Feb 06, 2018 8.284 8.500 7.996 8.284 295,395 -0.07(-0.86%)
Feb 05, 2018 8.716 8.860 8.284 8.356 252,042 -0.36(-4.13%)
Feb 02, 2018 8.932 9.004 8.644 8.716 221,448 -0.36(-3.97%)
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.