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

Teekay Tankers Ltd (NY: TNK )

71.22 +1.64 (+2.36%)
Streaming Delayed Price Updated: 1:06 PM 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 (%)
May 31, 2019 8.560 8.560 7.969 8.265 281,415 -0.44(-5.08%)
May 30, 2019 8.486 8.855 8.486 8.707 125,413 +0.00(+0.00%)
May 29, 2019 9.003 9.150 8.412 8.707 212,219 -0.37(-4.07%)
May 28, 2019 9.150 9.519 9.003 9.076 115,631 -0.22(-2.38%)
May 24, 2019 8.855 9.298 8.855 9.298 116,097 +0.30(+3.28%)
May 23, 2019 9.593 9.814 8.781 9.003 397,842 -0.96(-9.63%)
May 22, 2019 10.33 10.33 9.888 9.962 181,412 -0.30(-2.88%)
May 21, 2019 10.18 10.40 10.15 10.26 156,779 +0.00(+0.00%)
May 20, 2019 10.18 10.33 9.888 10.26 201,824 +0.22(+2.21%)
May 17, 2019 10.18 10.40 9.814 10.04 163,081 -0.30(-2.86%)
May 16, 2019 10.33 10.48 10.11 10.33 281,362 +0.00(+0.00%)
May 15, 2019 9.224 10.40 9.150 10.33 655,076 +1.11(+12.00%)
May 14, 2019 9.076 9.371 8.855 9.224 413,089 +0.37(+4.17%)
May 13, 2019 9.224 9.224 8.560 8.855 228,683 -0.37(-4.00%)
May 10, 2019 8.781 9.224 8.707 9.224 420,307 +0.59(+6.84%)
May 09, 2019 8.560 8.781 8.560 8.634 177,437 +0.00(+0.00%)
May 08, 2019 8.634 8.855 8.597 8.634 161,371 -0.07(-0.85%)
May 07, 2019 8.781 8.929 8.634 8.707 254,330 -0.15(-1.67%)
May 06, 2019 8.707 9.003 8.560 8.855 198,824 -0.15(-1.64%)
May 03, 2019 8.781 9.224 8.707 9.003 373,893 +0.30(+3.39%)
May 02, 2019 7.969 8.707 7.896 8.707 788,778 +0.74(+9.26%)
May 01, 2019 7.969 8.043 7.896 7.969 109,079 -0.07(-0.92%)
Apr 30, 2019 7.969 8.117 7.896 8.043 261,345 +0.07(+0.93%)
Apr 29, 2019 7.896 8.043 7.748 7.969 312,866 +0.07(+0.93%)
Apr 26, 2019 7.822 7.969 7.748 7.896 134,663 +0.07(+0.94%)
Apr 25, 2019 7.822 7.969 7.748 7.822 168,621 -0.07(-0.93%)
Apr 24, 2019 7.969 7.969 7.775 7.896 130,175 +0.00(+0.00%)
Apr 23, 2019 7.969 7.969 7.822 7.896 93,147 +0.00(+0.00%)
Apr 22, 2019 7.748 7.969 7.674 7.896 107,547 +0.22(+2.88%)
Apr 18, 2019 7.748 7.896 7.600 7.674 156,793 -0.07(-0.95%)
Apr 17, 2019 7.896 8.043 7.674 7.748 344,118 -0.15(-1.87%)
Apr 16, 2019 7.896 8.043 7.748 7.896 240,690 +0.00(+0.00%)
Apr 15, 2019 7.896 8.043 7.748 7.896 192,433 +0.07(+0.94%)
Apr 12, 2019 8.043 8.191 7.822 7.822 291,268 -0.15(-1.85%)
Apr 11, 2019 7.527 7.969 7.453 7.969 370,481 +0.52(+6.93%)
Apr 10, 2019 7.232 7.748 7.232 7.453 338,755 +0.22(+3.06%)
Apr 09, 2019 7.305 7.363 7.158 7.232 67,802 -0.10(-1.42%)
Apr 08, 2019 7.217 7.453 7.136 7.336 151,372 +0.12(+1.65%)
Apr 05, 2019 7.010 7.232 7.010 7.217 93,791 +0.28(+4.03%)
Apr 04, 2019 7.059 7.133 6.877 6.937 121,809 -0.11(-1.61%)
Apr 03, 2019 7.084 7.144 6.951 7.051 82,064 +0.00(+0.00%)
Apr 02, 2019 6.936 7.187 6.936 7.051 75,324 -0.08(-1.07%)
Apr 01, 2019 7.106 7.232 7.003 7.127 64,317 -0.03(-0.44%)
Mar 29, 2019 7.084 7.344 7.012 7.158 167,730 +0.14(+2.02%)
Mar 28, 2019 7.068 7.158 6.863 7.017 96,799 -0.06(-0.90%)
Mar 27, 2019 7.019 7.149 6.871 7.080 173,670 +0.06(+0.89%)
Mar 26, 2019 7.010 7.232 7.010 7.018 148,711 -0.03(-0.36%)
Mar 25, 2019 7.121 7.194 6.875 7.043 240,391 -0.06(-0.78%)
Mar 22, 2019 7.232 7.379 7.012 7.098 195,673 -0.27(-3.72%)
Mar 21, 2019 7.232 7.452 7.167 7.372 184,440 +0.14(+1.95%)
Mar 20, 2019 7.305 7.305 7.096 7.232 146,037 -0.15(-2.00%)
Mar 19, 2019 7.379 7.453 7.305 7.379 194,127 +0.00(+0.00%)
Mar 18, 2019 7.379 7.453 7.231 7.379 216,181 +0.00(+0.00%)
Mar 15, 2019 7.372 7.453 7.106 7.379 261,481 +0.05(+0.73%)
Mar 14, 2019 7.350 7.453 7.160 7.326 187,476 -0.05(-0.72%)
Mar 13, 2019 7.527 7.600 7.025 7.379 165,720 -0.07(-0.99%)
Mar 12, 2019 7.268 7.674 7.234 7.453 133,026 +0.17(+2.29%)
Mar 11, 2019 7.232 7.309 7.029 7.286 122,563 +0.08(+1.04%)
Mar 08, 2019 7.246 7.322 7.084 7.211 179,872 +0.13(+1.79%)
Mar 07, 2019 7.527 7.600 7.084 7.084 295,798 -0.37(-4.95%)
Mar 06, 2019 7.969 8.043 7.453 7.453 238,533 -0.52(-6.48%)
Mar 05, 2019 7.896 8.043 7.822 7.969 72,260 +0.07(+0.93%)
Mar 04, 2019 7.969 8.043 7.822 7.896 271,959 -0.07(-0.93%)
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.