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

Teekay Tankers Ltd (NY: TNK )

70.62 +1.04 (+1.49%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2018 7.284 7.388 6.960 7.016 280,939 -0.26(-3.52%)
Jul 30, 2018 7.396 7.470 7.212 7.271 163,749 -0.05(-0.70%)
Jul 27, 2018 7.618 7.692 7.322 7.322 232,193 -0.30(-3.88%)
Jul 26, 2018 7.618 7.766 7.544 7.618 135,717 +0.00(+0.00%)
Jul 25, 2018 7.470 7.692 7.396 7.618 159,602 +0.15(+1.98%)
Jul 24, 2018 7.618 7.618 7.396 7.470 218,938 -0.07(-0.98%)
Jul 23, 2018 7.914 7.914 7.470 7.544 190,581 -0.15(-1.92%)
Jul 20, 2018 7.766 8.136 7.618 7.692 154,121 -0.07(-0.95%)
Jul 19, 2018 7.914 8.062 7.766 7.766 147,164 -0.15(-1.87%)
Jul 18, 2018 7.840 8.062 7.766 7.914 82,297 +0.15(+1.90%)
Jul 17, 2018 7.988 7.988 7.766 7.766 110,159 -0.22(-2.78%)
Jul 16, 2018 8.358 8.358 7.988 7.988 107,536 -0.30(-3.57%)
Jul 13, 2018 8.284 8.358 8.284 8.284 43,961 -0.07(-0.88%)
Jul 12, 2018 8.802 8.802 8.284 8.358 122,483 -0.37(-4.24%)
Jul 11, 2018 8.728 8.876 8.654 8.728 129,780 -0.15(-1.67%)
Jul 10, 2018 8.654 9.024 8.654 8.876 100,815 +0.22(+2.56%)
Jul 09, 2018 8.876 8.987 8.580 8.654 83,128 -0.22(-2.50%)
Jul 06, 2018 8.802 9.024 8.802 8.876 98,196 +0.07(+0.84%)
Jul 05, 2018 8.654 8.876 8.654 8.802 63,839 +0.15(+1.71%)
Jul 03, 2018 8.654 8.654 8.654 0 +0.07(+0.86%)
Jul 02, 2018 8.654 8.876 8.506 8.580 88,765 -0.07(-0.85%)
Jun 29, 2018 8.654 9.024 8.654 8.654 90,712 +0.00(+0.00%)
Jun 28, 2018 8.728 8.876 8.580 8.654 117,087 -0.07(-0.85%)
Jun 27, 2018 9.246 9.689 8.654 8.728 332,502 -0.52(-5.60%)
Jun 26, 2018 9.689 9.700 8.321 9.246 256,197 -0.44(-4.58%)
Jun 25, 2018 9.985 10.06 9.393 9.689 199,001 +0.00(+0.00%)
Jun 22, 2018 9.393 9.985 9.098 9.689 554,919 +0.52(+5.65%)
Jun 21, 2018 9.319 9.393 9.098 9.172 210,623 -0.07(-0.80%)
Jun 20, 2018 8.728 9.246 8.580 9.246 480,278 +0.59(+6.84%)
Jun 19, 2018 8.284 8.728 8.025 8.654 312,281 +0.44(+5.41%)
Jun 18, 2018 7.840 8.358 7.766 8.210 504,711 +0.74(+9.90%)
Jun 15, 2018 7.914 7.470 7.470 350,894 -0.44(-5.61%)
Jun 14, 2018 7.988 8.062 7.766 7.914 166,504 +0.00(+0.00%)
Jun 13, 2018 7.914 8.210 7.692 7.914 410,057 +0.00(+0.00%)
Jun 12, 2018 8.358 8.506 7.914 7.914 141,423 -0.52(-6.14%)
Jun 11, 2018 8.580 8.580 8.284 8.432 97,760 -0.15(-1.72%)
Jun 08, 2018 8.506 8.728 8.358 8.580 118,135 +0.07(+0.87%)
Jun 07, 2018 8.284 8.654 8.210 8.506 221,361 +0.15(+1.77%)
Jun 06, 2018 8.358 8.358 132,792 +0.44(+5.61%)
Jun 05, 2018 8.284 8.284 7.766 7.914 153,608 -0.30(-3.60%)
Jun 04, 2018 8.136 8.284 7.988 8.210 111,003 +0.15(+1.83%)
Jun 01, 2018 8.210 8.284 7.988 8.062 83,610 -0.15(-1.80%)
May 31, 2018 8.210 8.432 8.062 8.210 132,923 +0.00(+0.00%)
May 30, 2018 7.544 8.210 7.470 8.210 245,717 +0.74(+9.90%)
May 29, 2018 7.322 7.470 7.248 7.470 100,162 +0.15(+2.10%)
May 25, 2018 7.317 7.317 7.317 0 -0.15(-2.06%)
May 24, 2018 7.544 7.544 7.249 7.470 97,845 -0.07(-0.98%)
May 23, 2018 7.322 7.544 7.182 7.544 211,559 +0.15(+2.00%)
May 22, 2018 7.267 7.692 7.145 7.396 237,034 +0.12(+1.69%)
May 21, 2018 7.766 7.785 7.104 7.274 572,001 -0.49(-6.34%)
May 18, 2018 8.210 8.210 7.692 7.766 319,520 -0.30(-3.67%)
May 17, 2018 8.284 8.506 8.062 8.062 322,353 -0.59(-6.84%)
May 16, 2018 8.432 8.654 8.358 8.654 195,444 +0.30(+3.54%)
May 15, 2018 8.506 8.654 8.358 8.358 85,285 -0.15(-1.74%)
May 14, 2018 8.728 8.802 8.432 8.506 207,771 -0.22(-2.54%)
May 11, 2018 8.802 8.802 8.654 8.728 70,956 +0.00(+0.00%)
May 10, 2018 8.728 8.802 8.654 8.728 71,007 +0.07(+0.85%)
May 09, 2018 8.654 8.802 8.506 8.654 111,716 +0.00(+0.00%)
May 08, 2018 8.654 8.728 8.432 8.654 64,519 +0.00(+0.00%)
May 07, 2018 8.654 8.802 8.580 8.654 66,861 +0.00(+0.00%)
May 04, 2018 8.432 8.728 8.432 8.654 82,287 +0.22(+2.63%)
May 03, 2018 8.432 8.580 8.284 8.432 68,452 +0.00(+0.00%)
May 02, 2018 8.432 8.432 8.284 8.432 57,331 +0.00(+0.00%)
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.