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

Teekay Tankers Ltd (NY: TNK )

71.20 +1.62 (+2.33%)
Streaming Delayed Price Updated: 10:11 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 (%)
Oct 31, 2018 8.265 8.265 7.969 8.191 142,573 -0.07(-0.89%)
Oct 30, 2018 8.191 8.338 7.974 8.265 185,235 +0.07(+0.90%)
Oct 29, 2018 7.822 8.265 7.600 8.191 459,289 +0.59(+7.77%)
Oct 26, 2018 7.305 7.674 7.305 7.600 195,904 +0.15(+1.98%)
Oct 25, 2018 7.351 7.748 7.166 7.453 416,239 +0.14(+1.98%)
Oct 24, 2018 7.305 7.453 7.232 7.308 299,155 +0.01(+0.08%)
Oct 23, 2018 7.527 7.527 6.936 7.302 649,940 -0.37(-4.85%)
Oct 22, 2018 7.748 7.896 7.453 7.674 533,913 -0.07(-0.95%)
Oct 19, 2018 7.896 8.043 7.600 7.748 165,792 -0.22(-2.78%)
Oct 18, 2018 8.191 8.191 7.822 7.969 228,953 -0.15(-1.82%)
Oct 17, 2018 8.117 8.338 8.080 8.117 206,260 -0.07(-0.90%)
Oct 16, 2018 7.896 8.191 7.859 8.191 166,955 +0.22(+2.78%)
Oct 15, 2018 7.969 8.006 7.600 7.969 77,517 +0.22(+2.86%)
Oct 12, 2018 7.822 7.969 7.600 7.748 326,489 +0.00(+0.00%)
Oct 11, 2018 7.527 7.969 7.527 7.748 217,370 +0.15(+1.94%)
Oct 10, 2018 8.486 8.560 7.379 7.600 328,484 -0.81(-9.65%)
Oct 09, 2018 8.265 8.560 8.191 8.412 242,311 +0.15(+1.79%)
Oct 08, 2018 8.117 8.412 8.117 8.265 156,547 +0.15(+1.82%)
Oct 05, 2018 7.969 8.265 7.822 8.117 291,051 +0.22(+2.80%)
Oct 04, 2018 7.748 8.043 7.600 7.896 371,728 +0.22(+2.88%)
Oct 03, 2018 7.453 7.896 7.453 7.674 1,633,062 +0.15(+1.96%)
Oct 02, 2018 7.527 7.600 7.379 7.527 664,076 +0.00(+0.00%)
Oct 01, 2018 7.379 7.527 7.018 7.527 119,236 +0.22(+3.03%)
Sep 28, 2018 7.158 7.305 7.010 7.305 106,815 +0.19(+2.68%)
Sep 27, 2018 7.084 7.299 7.010 7.115 148,099 +0.03(+0.49%)
Sep 26, 2018 7.379 7.379 7.018 7.080 226,975 -0.28(-3.86%)
Sep 25, 2018 7.527 7.600 7.305 7.364 47,624 -0.09(-1.19%)
Sep 24, 2018 7.600 7.674 7.379 7.453 80,479 -0.15(-1.94%)
Sep 21, 2018 7.453 7.674 7.305 7.600 236,193 +0.15(+1.98%)
Sep 20, 2018 7.158 7.453 7.158 7.453 136,730 +0.22(+3.09%)
Sep 19, 2018 7.232 7.341 7.099 7.229 87,195 +0.14(+2.04%)
Sep 18, 2018 7.022 7.354 7.022 7.085 98,428 -0.10(-1.45%)
Sep 17, 2018 7.194 7.378 7.010 7.189 197,939 -0.12(-1.60%)
Sep 14, 2018 7.379 7.379 7.010 7.305 139,312 -0.07(-1.00%)
Sep 13, 2018 7.379 7.600 7.379 7.379 68,438 +0.00(+0.00%)
Sep 12, 2018 7.379 7.569 7.197 7.379 143,204 +0.00(+0.00%)
Sep 11, 2018 7.453 7.527 7.379 7.379 68,105 -0.15(-1.96%)
Sep 10, 2018 7.527 7.527 7.232 7.527 69,705 +0.30(+4.08%)
Sep 07, 2018 7.453 7.674 7.084 7.232 227,385 -0.30(-3.92%)
Sep 06, 2018 7.822 7.896 7.527 7.527 103,650 -0.37(-4.67%)
Sep 05, 2018 7.896 7.896 7.674 7.896 67,442 +0.00(+0.00%)
Sep 04, 2018 7.969 8.043 7.711 7.896 177,338 -0.07(-0.93%)
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%)
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.