Skip to main content

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

Historical Prices

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.