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 (%)
Oct 31, 2019 15.87 15.87 14.76 15.05 476,171 -0.81(-5.12%)
Oct 30, 2019 16.09 16.09 15.35 15.87 450,518 +0.07(+0.47%)
Oct 29, 2019 16.01 16.23 15.57 15.79 343,410 -0.30(-1.84%)
Oct 28, 2019 16.53 17.12 15.94 16.09 762,360 -0.07(-0.46%)
Oct 25, 2019 16.01 16.31 15.68 16.16 401,321 +0.07(+0.46%)
Oct 24, 2019 16.16 16.31 14.68 16.09 1,076,110 +0.22(+1.40%)
Oct 23, 2019 15.20 16.60 14.98 15.87 1,365,506 +1.25(+8.59%)
Oct 22, 2019 14.24 14.83 13.58 14.61 598,308 +0.44(+3.12%)
Oct 21, 2019 15.79 15.87 13.95 14.17 816,942 -1.48(-9.43%)
Oct 18, 2019 15.79 16.09 15.50 15.64 356,113 -0.07(-0.47%)
Oct 17, 2019 15.27 16.09 15.27 15.72 654,318 +0.66(+4.41%)
Oct 16, 2019 14.39 15.57 14.39 15.05 621,963 +0.30(+2.00%)
Oct 15, 2019 14.76 15.13 13.87 14.76 959,830 -0.07(-0.50%)
Oct 14, 2019 14.83 16.16 13.43 14.83 1,929,701 +0.30(+2.03%)
Oct 11, 2019 14.76 15.35 14.24 14.54 1,411,145 +0.81(+5.91%)
Oct 10, 2019 13.28 14.02 12.99 13.73 1,053,174 +0.00(+0.00%)
Oct 09, 2019 13.65 14.09 12.62 13.73 908,463 +0.37(+2.76%)
Oct 08, 2019 13.28 13.73 12.40 13.36 1,175,310 +0.30(+2.26%)
Oct 07, 2019 11.59 13.06 11.51 13.06 1,144,598 +1.92(+17.22%)
Oct 04, 2019 9.962 11.22 9.962 11.14 734,993 +1.25(+12.69%)
Oct 03, 2019 9.224 9.962 9.224 9.888 225,750 +0.66(+7.20%)
Oct 02, 2019 9.445 9.492 9.150 9.224 214,144 -0.37(-3.85%)
Oct 01, 2019 9.593 10.04 9.445 9.593 199,979 +0.00(+0.00%)
Sep 30, 2019 9.298 9.740 9.150 9.593 181,234 +0.07(+0.78%)
Sep 27, 2019 9.593 9.740 9.393 9.519 182,826 -0.07(-0.77%)
Sep 26, 2019 9.371 9.740 9.371 9.593 151,304 +0.30(+3.17%)
Sep 25, 2019 9.076 9.298 9.039 9.298 182,637 +0.22(+2.44%)
Sep 24, 2019 9.150 9.298 9.003 9.076 95,965 -0.22(-2.38%)
Sep 23, 2019 9.371 9.519 9.172 9.298 120,224 -0.07(-0.79%)
Sep 20, 2019 9.150 9.371 9.150 9.371 155,967 +0.15(+1.60%)
Sep 19, 2019 9.076 9.371 9.076 9.224 111,927 +0.07(+0.81%)
Sep 18, 2019 9.150 9.224 8.855 9.150 72,933 +0.00(+0.00%)
Sep 17, 2019 9.003 9.298 9.003 9.150 158,865 +0.15(+1.64%)
Sep 16, 2019 9.224 9.519 9.003 9.003 249,798 -0.15(-1.61%)
Sep 13, 2019 8.929 9.150 8.855 9.150 146,724 +0.30(+3.33%)
Sep 12, 2019 8.707 8.855 8.560 8.855 126,402 +0.07(+0.84%)
Sep 11, 2019 8.781 8.781 8.486 8.781 102,687 +0.22(+2.59%)
Sep 10, 2019 8.560 8.892 8.560 8.560 93,265 -0.15(-1.69%)
Sep 09, 2019 8.265 8.707 8.265 8.707 158,310 +0.44(+5.36%)
Sep 06, 2019 8.191 8.412 8.043 8.265 70,875 +0.07(+0.90%)
Sep 05, 2019 8.117 8.412 8.117 8.191 160,078 +0.15(+1.83%)
Sep 04, 2019 7.600 8.117 7.600 8.043 73,721 +0.52(+6.86%)
Sep 03, 2019 8.043 8.043 7.527 7.527 322,459 -0.66(-8.11%)
Aug 30, 2019 8.191 8.191 8.043 8.191 46,862 +0.15(+1.83%)
Aug 29, 2019 8.265 8.338 8.043 8.043 93,927 -0.15(-1.80%)
Aug 28, 2019 7.896 8.191 7.896 8.191 80,938 +0.30(+3.74%)
Aug 27, 2019 8.191 8.191 7.822 7.896 113,012 -0.15(-1.83%)
Aug 26, 2019 8.043 8.191 7.822 8.043 105,495 +0.15(+1.87%)
Aug 23, 2019 8.117 8.191 7.896 7.896 254,136 -0.22(-2.73%)
Aug 22, 2019 8.338 8.486 8.043 8.117 97,922 -0.15(-1.79%)
Aug 21, 2019 7.969 8.560 7.969 8.265 164,721 +0.37(+4.67%)
Aug 20, 2019 8.117 8.265 7.896 7.896 122,066 -0.30(-3.60%)
Aug 19, 2019 7.896 8.265 7.822 8.191 121,248 +0.52(+6.73%)
Aug 16, 2019 7.379 7.748 7.305 7.674 82,530 +0.30(+4.00%)
Aug 15, 2019 7.232 7.453 7.121 7.379 169,272 +0.14(+1.93%)
Aug 14, 2019 7.305 7.453 7.211 7.240 192,631 -0.21(-2.86%)
Aug 13, 2019 7.232 7.674 7.232 7.453 104,666 +0.07(+1.00%)
Aug 12, 2019 7.600 7.674 7.085 7.379 160,726 -0.15(-1.96%)
Aug 09, 2019 7.674 7.748 7.527 7.527 97,708 -0.22(-2.86%)
Aug 08, 2019 7.527 7.896 7.527 7.748 90,693 +0.00(+0.00%)
Aug 07, 2019 7.748 7.822 7.527 7.748 90,554 -0.07(-0.94%)
Aug 06, 2019 7.748 8.117 7.748 7.822 208,692 +0.15(+1.92%)
Aug 05, 2019 7.969 8.043 7.527 7.674 266,294 -0.52(-6.31%)
Aug 02, 2019 8.265 8.412 7.748 8.191 337,181 -0.22(-2.63%)
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.