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

Teekay Tankers Ltd (NY: TNK )

63.10 +0.49 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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, 2013 2.330 2.349 2.249 2.267 525,712 -0.09(-3.83%)
Aug 29, 2013 2.421 2.439 2.308 2.358 398,606 -0.06(-2.61%)
Aug 28, 2013 2.412 2.520 2.403 2.421 333,394 +0.00(+0.00%)
Aug 27, 2013 2.385 2.574 2.367 2.421 429,912 -0.02(-0.74%)
Aug 26, 2013 2.430 2.466 2.403 2.439 202,129 +0.00(+0.00%)
Aug 23, 2013 2.358 2.439 2.349 2.439 300,131 +0.07(+3.05%)
Aug 22, 2013 2.312 2.385 2.312 2.367 260,413 +0.05(+2.34%)
Aug 21, 2013 2.321 2.394 2.303 2.312 289,211 -0.04(-1.54%)
Aug 20, 2013 2.321 2.358 2.312 2.349 200,020 +0.02(+0.78%)
Aug 19, 2013 2.358 2.372 2.312 2.330 259,877 -0.04(-1.53%)
Aug 16, 2013 2.394 2.430 2.285 2.367 602,648 -0.03(-1.13%)
Aug 15, 2013 2.403 2.457 2.376 2.394 444,402 -0.05(-2.21%)
Aug 14, 2013 2.403 2.475 2.376 2.448 341,590 +0.03(+1.12%)
Aug 13, 2013 2.439 2.475 2.403 2.421 217,821 -0.04(-1.47%)
Aug 12, 2013 2.349 2.457 2.349 2.457 245,412 +0.06(+2.64%)
Aug 09, 2013 2.321 2.421 2.321 2.394 254,329 +0.03(+1.15%)
Aug 08, 2013 2.430 2.484 2.312 2.367 462,645 -0.05(-2.24%)
Aug 07, 2013 2.385 2.502 2.376 2.421 276,454 +0.01(+0.37%)
Aug 06, 2013 2.457 2.484 2.358 2.412 396,835 -0.05(-2.20%)
Aug 05, 2013 2.457 2.502 2.425 2.466 268,673 -0.02(-0.73%)
Aug 02, 2013 2.484 2.574 2.457 2.484 224,705 -0.03(-1.08%)
Aug 01, 2013 2.574 2.592 2.484 2.511 258,741 -0.04(-1.42%)
Jul 31, 2013 2.538 2.565 2.443 2.547 515,498 +0.02(+0.71%)
Jul 30, 2013 2.556 2.620 2.484 2.529 262,018 -0.03(-1.06%)
Jul 29, 2013 2.620 2.647 2.556 2.556 216,472 -0.10(-3.74%)
Jul 26, 2013 2.656 2.683 2.610 2.656 220,888 +0.00(+0.00%)
Jul 25, 2013 2.592 2.683 2.574 2.656 365,590 +0.05(+1.73%)
Jul 24, 2013 2.773 2.773 2.592 2.610 573,514 -0.13(-4.62%)
Jul 23, 2013 2.683 2.791 2.665 2.737 727,283 +0.08(+3.06%)
Jul 22, 2013 2.592 2.674 2.592 2.656 330,648 +0.06(+2.44%)
Jul 19, 2013 2.565 2.620 2.547 2.592 312,528 +0.04(+1.41%)
Jul 18, 2013 2.529 2.620 2.529 2.556 353,484 +0.04(+1.43%)
Jul 17, 2013 2.520 2.547 2.466 2.520 253,851 +0.19(+8.14%)
Jul 16, 2013 2.339 2.339 2.306 2.330 202,971 -0.01(-0.35%)
Jul 15, 2013 2.364 2.388 2.298 2.339 576,566 -0.11(-4.39%)
Jul 12, 2013 2.405 2.454 2.388 2.446 184,568 +0.02(+0.68%)
Jul 11, 2013 2.479 2.479 2.397 2.430 379,118 -0.03(-1.34%)
Jul 10, 2013 2.421 2.471 2.355 2.463 430,251 +0.04(+1.71%)
Jul 09, 2013 2.273 2.430 2.273 2.421 595,894 +0.15(+6.55%)
Jul 08, 2013 2.231 2.273 2.215 2.273 432,203 +0.07(+3.00%)
Jul 05, 2013 2.273 2.281 2.173 2.207 334,845 -0.02(-1.11%)
Jul 03, 2013 2.149 2.240 2.149 2.231 230,770 +0.03(+1.50%)
Jul 02, 2013 2.173 2.248 2.173 2.198 364,458 +0.01(+0.38%)
Jul 01, 2013 2.182 2.198 2.132 2.190 336,938 +0.02(+0.76%)
Jun 28, 2013 2.107 2.198 2.107 2.173 399,747 +0.10(+4.78%)
Jun 26, 2013 2.116 2.140 2.066 2.074 429,911 -0.03(-1.57%)
Jun 25, 2013 2.182 2.182 2.083 2.107 329,414 -0.02(-0.78%)
Jun 24, 2013 2.140 2.182 2.083 2.124 618,176 -0.07(-3.02%)
Jun 21, 2013 2.140 2.256 2.107 2.190 588,402 +0.07(+3.11%)
Jun 20, 2013 2.215 2.240 2.124 2.124 637,498 -0.15(-6.55%)
Jun 19, 2013 2.330 2.355 2.256 2.273 238,291 -0.03(-1.43%)
Jun 18, 2013 2.240 2.306 2.198 2.306 341,873 +0.07(+2.95%)
Jun 17, 2013 2.364 2.430 2.207 2.240 633,222 -0.10(-4.24%)
Jun 14, 2013 2.306 2.347 2.289 2.339 256,989 +0.04(+1.80%)
Jun 13, 2013 2.165 2.297 2.157 2.297 339,013 +0.15(+6.92%)
Jun 12, 2013 2.190 2.215 2.149 2.149 300,560 -0.02(-1.14%)
Jun 11, 2013 2.207 2.248 2.161 2.173 266,140 -0.07(-3.31%)
Jun 10, 2013 2.289 2.306 2.207 2.248 215,369 -0.02(-1.09%)
Jun 07, 2013 2.207 2.289 2.190 2.273 370,343 +0.04(+1.85%)
Jun 06, 2013 2.215 2.240 2.173 2.231 362,376 +0.01(+0.37%)
Jun 05, 2013 2.314 2.328 2.223 2.223 332,675 -0.11(-4.61%)
Jun 04, 2013 2.388 2.388 2.273 2.330 301,722 -0.03(-1.40%)
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.