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, 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%)
Apr 01, 2019 7.106 7.232 7.003 7.127 64,317 -0.03(-0.44%)
Mar 29, 2019 7.084 7.344 7.012 7.158 167,730 +0.14(+2.02%)
Mar 28, 2019 7.068 7.158 6.863 7.017 96,799 -0.06(-0.90%)
Mar 27, 2019 7.019 7.149 6.871 7.080 173,670 +0.06(+0.89%)
Mar 26, 2019 7.010 7.232 7.010 7.018 148,711 -0.03(-0.36%)
Mar 25, 2019 7.121 7.194 6.875 7.043 240,391 -0.06(-0.78%)
Mar 22, 2019 7.232 7.379 7.012 7.098 195,673 -0.27(-3.72%)
Mar 21, 2019 7.232 7.452 7.167 7.372 184,440 +0.14(+1.95%)
Mar 20, 2019 7.305 7.305 7.096 7.232 146,037 -0.15(-2.00%)
Mar 19, 2019 7.379 7.453 7.305 7.379 194,127 +0.00(+0.00%)
Mar 18, 2019 7.379 7.453 7.231 7.379 216,181 +0.00(+0.00%)
Mar 15, 2019 7.372 7.453 7.106 7.379 261,481 +0.05(+0.73%)
Mar 14, 2019 7.350 7.453 7.160 7.326 187,476 -0.05(-0.72%)
Mar 13, 2019 7.527 7.600 7.025 7.379 165,720 -0.07(-0.99%)
Mar 12, 2019 7.268 7.674 7.234 7.453 133,026 +0.17(+2.29%)
Mar 11, 2019 7.232 7.309 7.029 7.286 122,563 +0.08(+1.04%)
Mar 08, 2019 7.246 7.322 7.084 7.211 179,872 +0.13(+1.79%)
Mar 07, 2019 7.527 7.600 7.084 7.084 295,798 -0.37(-4.95%)
Mar 06, 2019 7.969 8.043 7.453 7.453 238,533 -0.52(-6.48%)
Mar 05, 2019 7.896 8.043 7.822 7.969 72,260 +0.07(+0.93%)
Mar 04, 2019 7.969 8.043 7.822 7.896 271,959 -0.07(-0.93%)
Mar 01, 2019 7.969 8.117 7.822 7.969 210,567 +0.07(+0.93%)
Feb 28, 2019 8.043 8.117 7.896 7.896 181,122 -0.07(-0.93%)
Feb 27, 2019 7.822 8.043 7.748 7.969 110,171 +0.15(+1.89%)
Feb 26, 2019 7.822 7.969 7.748 7.822 66,669 +0.07(+0.95%)
Feb 25, 2019 7.896 8.043 7.600 7.748 172,495 -0.30(-3.67%)
Feb 22, 2019 7.822 8.043 7.453 8.043 270,167 +0.22(+2.83%)
Feb 21, 2019 8.117 8.191 7.822 7.822 547,069 +0.00(+0.00%)
Feb 20, 2019 7.822 7.969 7.748 7.822 193,696 +0.00(+0.00%)
Feb 19, 2019 7.896 7.969 7.600 7.822 183,125 +0.00(+0.00%)
Feb 15, 2019 7.748 7.969 7.674 7.822 253,309 +0.07(+0.95%)
Feb 14, 2019 7.748 7.822 7.674 7.748 117,090 +0.00(+0.00%)
Feb 13, 2019 7.600 7.748 7.527 7.748 204,070 +0.15(+1.94%)
Feb 12, 2019 7.379 7.600 7.084 7.600 207,210 +0.42(+5.87%)
Feb 11, 2019 6.936 7.209 6.641 7.179 221,206 +0.32(+4.61%)
Feb 08, 2019 6.936 7.084 6.715 6.863 114,715 -0.08(-1.10%)
Feb 07, 2019 7.232 7.232 6.863 6.939 256,727 -0.29(-4.05%)
Feb 06, 2019 7.453 7.527 7.213 7.232 127,510 -0.15(-2.00%)
Feb 05, 2019 7.453 7.600 7.372 7.379 104,506 -0.07(-0.99%)
Feb 04, 2019 7.453 7.600 7.453 7.453 92,320 -0.15(-1.94%)
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.