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

Teekay Tankers Ltd (NY: TNK )

71.02 -0.81 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2018 7.969 7.969 7.969 0 -0.15(-1.82%)
Aug 30, 2018 7.674 8.117 7.674 8.117 146,780 +0.37(+4.76%)
Aug 29, 2018 7.748 7.822 7.674 7.748 31,644 +0.15(+1.94%)
Aug 28, 2018 7.600 7.822 7.600 7.600 44,030 +0.00(+0.00%)
Aug 27, 2018 7.896 7.969 7.379 7.600 110,368 -0.30(-3.74%)
Aug 24, 2018 7.600 7.896 7.527 7.896 81,310 +0.30(+3.88%)
Aug 23, 2018 8.043 8.117 7.527 7.600 133,488 -0.44(-5.50%)
Aug 22, 2018 7.822 8.043 7.748 8.043 90,619 +0.22(+2.83%)
Aug 21, 2018 7.527 7.969 7.527 7.822 122,699 +0.22(+2.91%)
Aug 20, 2018 7.158 7.600 7.158 7.600 117,778 +0.44(+6.19%)
Aug 17, 2018 7.305 7.379 7.084 7.158 129,365 -0.12(-1.68%)
Aug 16, 2018 7.084 7.453 7.084 7.280 169,926 +0.21(+3.03%)
Aug 15, 2018 7.232 7.360 7.063 7.066 93,043 -0.16(-2.17%)
Aug 14, 2018 7.379 7.453 7.198 7.223 108,299 -0.16(-2.12%)
Aug 13, 2018 7.527 7.527 7.379 7.379 99,202 -0.15(-1.96%)
Aug 10, 2018 7.527 7.600 7.453 7.527 81,798 -0.07(-0.97%)
Aug 09, 2018 7.305 7.748 7.246 7.600 122,015 +0.30(+4.10%)
Aug 08, 2018 7.360 7.360 7.166 7.301 132,053 +0.00(+0.01%)
Aug 07, 2018 7.379 7.379 7.232 7.300 96,701 -0.08(-1.07%)
Aug 06, 2018 7.527 7.527 7.196 7.379 114,182 -0.07(-0.99%)
Aug 03, 2018 7.748 7.896 7.453 7.453 120,692 -0.22(-2.88%)
Aug 02, 2018 7.305 7.748 7.268 7.674 297,860 +0.66(+9.34%)
Aug 01, 2018 7.010 7.158 6.958 7.019 149,073 +0.02(+0.28%)
Jul 31, 2018 7.267 7.371 6.944 6.999 281,598 -0.26(-3.52%)
Jul 30, 2018 7.379 7.452 7.195 7.254 164,133 -0.05(-0.70%)
Jul 27, 2018 7.600 7.674 7.305 7.305 232,738 -0.30(-3.88%)
Jul 26, 2018 7.600 7.748 7.527 7.600 136,035 +0.00(+0.00%)
Jul 25, 2018 7.453 7.674 7.379 7.600 159,977 +0.15(+1.98%)
Jul 24, 2018 7.600 7.600 7.379 7.453 219,451 -0.07(-0.98%)
Jul 23, 2018 7.896 7.896 7.453 7.527 191,027 -0.15(-1.92%)
Jul 20, 2018 7.748 8.117 7.600 7.674 154,483 -0.07(-0.95%)
Jul 19, 2018 7.896 8.043 7.748 7.748 147,509 -0.15(-1.87%)
Jul 18, 2018 7.822 8.043 7.748 7.896 82,490 +0.15(+1.90%)
Jul 17, 2018 7.969 7.969 7.748 7.748 110,417 -0.22(-2.78%)
Jul 16, 2018 8.338 8.338 7.969 7.969 107,788 -0.30(-3.57%)
Jul 13, 2018 8.265 8.338 8.265 8.265 44,064 -0.07(-0.88%)
Jul 12, 2018 8.781 8.781 8.265 8.338 122,770 -0.37(-4.24%)
Jul 11, 2018 8.707 8.855 8.634 8.707 130,084 -0.15(-1.67%)
Jul 10, 2018 8.634 9.003 8.634 8.855 101,051 +0.22(+2.56%)
Jul 09, 2018 8.855 8.966 8.560 8.634 83,323 -0.22(-2.50%)
Jul 06, 2018 8.781 9.003 8.781 8.855 98,427 +0.07(+0.84%)
Jul 05, 2018 8.634 8.855 8.634 8.781 63,989 +0.15(+1.71%)
Jul 03, 2018 8.634 8.634 8.634 0 +0.07(+0.86%)
Jul 02, 2018 8.634 8.855 8.486 8.560 88,973 -0.07(-0.85%)
Jun 29, 2018 8.634 9.003 8.634 8.634 90,925 +0.00(+0.00%)
Jun 28, 2018 8.707 8.855 8.560 8.634 117,361 -0.07(-0.85%)
Jun 27, 2018 9.224 9.667 8.634 8.707 333,282 -0.52(-5.60%)
Jun 26, 2018 9.667 9.677 8.302 9.224 256,798 -0.44(-4.58%)
Jun 25, 2018 9.962 10.04 9.371 9.667 199,468 +0.00(+0.00%)
Jun 22, 2018 9.371 9.962 9.076 9.667 556,220 +0.52(+5.65%)
Jun 21, 2018 9.298 9.371 9.076 9.150 211,117 -0.07(-0.80%)
Jun 20, 2018 8.707 9.224 8.560 9.224 481,404 +0.59(+6.84%)
Jun 19, 2018 8.265 8.707 8.006 8.634 313,013 +0.44(+5.41%)
Jun 18, 2018 7.822 8.338 7.748 8.191 505,894 +0.74(+9.90%)
Jun 15, 2018 7.896 7.453 7.453 351,717 -0.44(-5.61%)
Jun 14, 2018 7.969 8.043 7.748 7.896 166,894 +0.00(+0.00%)
Jun 13, 2018 7.896 8.191 7.674 7.896 411,019 +0.00(+0.00%)
Jun 12, 2018 8.338 8.486 7.896 7.896 141,755 -0.52(-6.14%)
Jun 11, 2018 8.560 8.560 8.265 8.412 97,990 -0.15(-1.72%)
Jun 08, 2018 8.486 8.707 8.338 8.560 118,412 +0.07(+0.87%)
Jun 07, 2018 8.265 8.634 8.191 8.486 221,880 +0.15(+1.77%)
Jun 06, 2018 8.338 8.338 133,103 +0.44(+5.61%)
Jun 05, 2018 8.265 8.265 7.748 7.896 153,968 -0.30(-3.60%)
Jun 04, 2018 8.117 8.265 7.969 8.191 111,264 +0.15(+1.83%)
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.