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

Teekay Tankers Ltd (NY: TNK )

58.31 -0.92 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2010 1.257 1.266 1.251 1.259 5,540,844 -0.01(-1.17%)
Nov 29, 2010 1.272 1.277 1.255 1.274 3,242,860 -0.00(-0.08%)
Nov 26, 2010 1.287 1.289 1.275 1.275 1,154,980 -0.02(-1.40%)
Nov 24, 2010 1.294 1.293 1.293 1.293 3,205,939 +0.01(+0.91%)
Nov 23, 2010 1.273 1.285 1.267 1.282 2,852,271 -0.01(-0.74%)
Nov 22, 2010 1.297 1.300 1.273 1.291 4,179,899 -0.01(-0.41%)
Nov 19, 2010 1.274 1.304 1.274 1.297 5,229,894 +0.01(+0.99%)
Nov 18, 2010 1.297 1.297 1.277 1.284 4,941,497 +0.00(+0.25%)
Nov 17, 2010 1.276 1.284 1.269 1.281 4,226,051 +0.01(+0.42%)
Nov 16, 2010 1.276 1.289 1.253 1.275 7,050,565 -0.01(-0.58%)
Nov 15, 2010 1.302 1.309 1.279 1.283 7,817,827 -0.01(-1.07%)
Nov 12, 2010 1.300 1.313 1.287 1.297 6,154,108 +0.22(+20.43%)
Nov 11, 2010 1.074 1.079 1.070 1.077 10,437,709 -0.00(-0.16%)
Nov 10, 2010 1.078 1.085 1.069 1.078 8,382,295 +0.00(+0.00%)
Nov 09, 2010 1.081 1.089 1.075 1.078 10,477,883 +0.00(+0.40%)
Nov 08, 2010 1.084 1.087 1.066 1.074 11,303,244 -0.01(-0.47%)
Nov 05, 2010 1.065 1.081 1.051 1.079 11,464,924 +0.02(+2.22%)
Nov 04, 2010 1.057 1.066 1.048 1.056 11,898,629 +0.00(+0.20%)
Nov 03, 2010 1.042 1.054 1.036 1.054 9,012,899 +0.01(+1.31%)
Nov 02, 2010 1.037 1.041 1.019 1.040 7,716,951 +0.01(+1.25%)
Nov 01, 2010 1.020 1.033 1.018 1.027 8,160,330 +0.01(+1.26%)
Oct 29, 2010 1.021 1.024 1.012 1.014 13,342,659 -0.01(-0.59%)
Oct 28, 2010 1.036 1.040 1.016 1.020 7,529,409 -0.01(-1.08%)
Oct 27, 2010 1.031 1.036 1.013 1.031 8,878,404 -0.02(-1.71%)
Oct 25, 2010 1.062 1.063 1.042 1.049 8,107,530 -0.01(-0.57%)
Oct 22, 2010 1.043 1.059 1.038 1.055 8,963,191 +0.01(+1.15%)
Oct 21, 2010 1.047 1.047 1.033 1.043 11,310,401 +0.00(+0.33%)
Oct 20, 2010 1.042 1.044 1.027 1.040 11,579,883 +0.01(+1.25%)
Oct 19, 2010 1.028 1.037 1.023 1.027 17,286,290 -0.00(-0.17%)
Oct 18, 2010 1.027 1.030 1.025 1.029 9,212,341 +0.00(+0.25%)
Oct 15, 2010 1.035 1.036 1.025 1.026 8,314,104 -0.00(-0.17%)
Oct 14, 2010 1.039 1.039 1.025 1.028 12,868,101 -0.01(-0.91%)
Oct 13, 2010 1.034 1.042 1.031 1.037 11,892,632 +0.00(+0.41%)
Oct 12, 2010 1.032 1.033 1.026 1.033 6,655,348 +0.00(+0.08%)
Oct 11, 2010 1.029 1.036 1.025 1.032 9,609,572 +0.02(+1.60%)
Oct 08, 2010 1.016 1.031 1.011 1.016 18,004,634 -0.01(-0.83%)
Oct 07, 2010 1.036 1.036 1.024 1.025 9,890,487 -0.01(-0.50%)
Oct 06, 2010 1.030 1.031 1.025 1.030 11,556,528 +0.00(+0.00%)
Oct 05, 2010 1.029 1.034 1.025 1.030 10,929,953 +0.01(+0.75%)
Oct 04, 2010 1.029 1.036 1.020 1.022 12,607,801 -0.00(-0.25%)
Oct 01, 2010 1.025 1.036 1.025 1.025 85,397,728 -0.09(-7.83%)
Sep 30, 2010 1.132 1.136 1.105 1.112 5,257,031 -0.02(-1.51%)
Sep 29, 2010 1.129 1.135 1.112 1.129 2,477,031 -0.00(-0.15%)
Sep 28, 2010 1.125 1.132 1.102 1.130 2,951 +0.01(+0.53%)
Sep 27, 2010 1.113 1.129 1.108 1.124 2,291,317 +0.01(+1.31%)
Sep 24, 2010 1.101 1.110 1.083 1.110 3,277,678 +0.03(+2.44%)
Sep 23, 2010 1.097 1.115 1.077 1.083 12,239 -0.02(-1.93%)
Sep 22, 2010 1.097 1.117 1.095 1.105 3,811,631 +0.01(+0.70%)
Sep 21, 2010 1.116 1.116 1.095 1.097 2,734,883 -0.01(-1.31%)
Sep 20, 2010 1.103 1.114 1.093 1.112 4,350,526 +0.02(+1.64%)
Sep 17, 2010 1.094 1.112 1.089 1.094 3,017,601 -0.01(-1.23%)
Sep 15, 2010 1.095 1.112 1.089 1.107 3,404,572 +0.01(+1.01%)
Sep 14, 2010 1.094 1.104 1.065 1.096 3,651,333 +0.00(+0.23%)
Sep 13, 2010 1.083 1.095 1.072 1.094 3,716,162 +0.03(+2.64%)
Sep 10, 2010 1.082 1.101 1.062 1.066 4,869,884 -0.01(-1.03%)
Sep 09, 2010 1.082 1.096 1.071 1.077 4,820,715 +0.00(+0.40%)
Sep 08, 2010 1.025 1.078 1.021 1.072 7,022,431 +0.07(+7.44%)
Sep 07, 2010 1.019 1.019 0.9853 0.9981 19,337 -0.02(-2.18%)
Sep 03, 2010 1.030 1.036 1.012 1.020 3,820,087 +0.00(+0.00%)
Sep 02, 2010 1.024 1.036 1.002 1.020 4,966 -0.00(-0.33%)
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.