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

Teekay Tankers Ltd (NY: TNK )

71.23 +1.65 (+2.37%)
Streaming Delayed Price Updated: 11:16 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 (%)
Aug 30, 2019 8.210 8.210 8.062 8.210 46,752 +0.15(+1.83%)
Aug 29, 2019 8.284 8.358 8.062 8.062 93,707 -0.15(-1.80%)
Aug 28, 2019 7.914 8.210 7.914 8.210 80,749 +0.30(+3.74%)
Aug 27, 2019 8.210 8.210 7.840 7.914 112,747 -0.15(-1.83%)
Aug 26, 2019 8.062 8.210 7.840 8.062 105,248 +0.15(+1.87%)
Aug 23, 2019 8.136 8.210 7.914 7.914 253,541 -0.22(-2.73%)
Aug 22, 2019 8.358 8.506 8.062 8.136 97,693 -0.15(-1.79%)
Aug 21, 2019 7.988 8.580 7.988 8.284 164,336 +0.37(+4.67%)
Aug 20, 2019 8.136 8.284 7.914 7.914 121,780 -0.30(-3.60%)
Aug 19, 2019 7.914 8.284 7.840 8.210 120,965 +0.52(+6.73%)
Aug 16, 2019 7.396 7.766 7.322 7.692 82,337 +0.30(+4.00%)
Aug 15, 2019 7.248 7.470 7.138 7.396 168,876 +0.14(+1.93%)
Aug 14, 2019 7.322 7.470 7.228 7.257 192,181 -0.21(-2.86%)
Aug 13, 2019 7.248 7.692 7.248 7.470 104,421 +0.07(+1.00%)
Aug 12, 2019 7.618 7.692 7.101 7.396 160,350 -0.15(-1.96%)
Aug 09, 2019 7.692 7.766 7.544 7.544 97,479 -0.22(-2.86%)
Aug 08, 2019 7.544 7.914 7.544 7.766 90,480 +0.00(+0.00%)
Aug 07, 2019 7.766 7.840 7.544 7.766 90,342 -0.07(-0.94%)
Aug 06, 2019 7.766 8.136 7.766 7.840 208,204 +0.15(+1.92%)
Aug 05, 2019 7.988 8.062 7.544 7.692 265,671 -0.52(-6.31%)
Aug 02, 2019 8.284 8.432 7.766 8.210 336,392 -0.22(-2.63%)
Aug 01, 2019 8.802 9.098 8.432 8.432 196,141 -0.67(-7.32%)
Jul 31, 2019 9.024 9.172 8.802 9.098 152,093 +0.07(+0.82%)
Jul 30, 2019 8.580 9.246 8.506 9.024 147,518 +0.37(+4.27%)
Jul 29, 2019 9.246 9.319 8.580 8.654 177,535 -0.59(-6.40%)
Jul 26, 2019 9.098 9.393 9.098 9.246 89,705 +0.00(+0.00%)
Jul 25, 2019 9.763 9.807 9.172 9.246 103,950 -0.52(-5.30%)
Jul 24, 2019 9.246 9.837 9.098 9.763 178,325 +0.44(+4.76%)
Jul 23, 2019 9.246 9.467 9.172 9.319 114,786 +0.07(+0.80%)
Jul 22, 2019 9.246 9.541 9.172 9.246 109,315 -0.07(-0.79%)
Jul 19, 2019 9.467 9.467 9.246 9.319 105,307 -0.07(-0.79%)
Jul 18, 2019 9.172 9.689 9.172 9.393 209,395 +0.22(+2.42%)
Jul 17, 2019 9.837 9.985 9.172 9.172 176,102 -0.59(-6.06%)
Jul 16, 2019 9.911 9.985 9.615 9.763 187,140 -0.07(-0.75%)
Jul 15, 2019 10.28 10.28 9.763 9.837 137,031 -0.37(-3.62%)
Jul 12, 2019 9.985 10.28 9.837 10.21 208,966 +0.15(+1.47%)
Jul 11, 2019 9.911 10.06 9.763 10.06 182,536 +0.22(+2.26%)
Jul 10, 2019 9.615 9.837 9.467 9.837 161,746 +0.22(+2.31%)
Jul 09, 2019 9.689 9.689 9.393 9.615 137,949 +0.00(+0.00%)
Jul 08, 2019 9.319 9.615 9.319 9.615 132,591 +0.15(+1.56%)
Jul 05, 2019 9.024 9.467 8.950 9.467 129,224 +0.44(+4.92%)
Jul 03, 2019 9.024 9.319 9.024 9.024 82,567 -0.15(-1.61%)
Jul 02, 2019 9.393 9.393 8.950 9.172 122,166 -0.07(-0.80%)
Jul 01, 2019 9.467 9.763 9.172 9.246 215,889 -0.22(-2.34%)
Jun 28, 2019 9.024 9.467 8.876 9.467 368,394 +0.44(+4.92%)
Jun 27, 2019 8.506 9.024 8.506 9.024 204,220 +0.44(+5.17%)
Jun 26, 2019 8.136 8.654 8.136 8.580 91,259 +0.52(+6.42%)
Jun 25, 2019 8.284 8.358 8.062 8.062 110,335 -0.22(-2.68%)
Jun 24, 2019 8.506 8.654 8.284 8.284 124,169 -0.30(-3.45%)
Jun 21, 2019 8.728 8.839 8.506 8.580 98,696 -0.30(-3.33%)
Jun 20, 2019 8.802 9.024 8.654 8.876 197,903 +0.07(+0.84%)
Jun 19, 2019 8.580 9.024 8.432 8.802 144,682 +0.22(+2.59%)
Jun 18, 2019 8.358 8.728 8.210 8.580 108,136 +0.30(+3.57%)
Jun 17, 2019 8.062 8.358 7.914 8.284 73,140 +0.22(+2.75%)
Jun 14, 2019 8.210 8.284 7.988 8.062 62,638 -0.22(-2.68%)
Jun 13, 2019 8.136 8.510 8.025 8.284 140,068 +0.37(+4.67%)
Jun 12, 2019 8.136 8.210 7.766 7.914 185,918 -0.30(-3.60%)
Jun 11, 2019 8.358 8.425 7.988 8.210 86,786 -0.15(-1.77%)
Jun 10, 2019 8.284 8.432 8.210 8.358 84,064 +0.30(+3.67%)
Jun 07, 2019 7.988 8.506 7.914 8.062 126,818 +0.07(+0.93%)
Jun 06, 2019 7.766 8.136 7.766 7.988 98,545 +0.15(+1.89%)
Jun 05, 2019 8.580 8.651 7.618 7.840 243,949 -0.67(-7.83%)
Jun 04, 2019 8.358 8.728 8.358 8.506 149,063 +0.15(+1.77%)
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.