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

Teekay Tankers Ltd (NY: TNK )

56.11 +0.34 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 29, 2015 9.559 9.573 9.308 9.434 800,323 -0.13(-1.32%)
May 28, 2015 9.713 9.755 9.489 9.559 855,177 -0.14(-1.44%)
May 27, 2015 9.657 9.818 9.615 9.699 728,874 +0.06(+0.58%)
May 26, 2015 10.16 10.16 9.531 9.643 1,242,541 -0.49(-4.83%)
May 22, 2015 9.727 10.13 10.13 10.13 1,923,138 +0.45(+4.62%)
May 21, 2015 9.559 9.783 9.475 9.685 1,264,552 +0.18(+1.91%)
May 20, 2015 9.364 9.503 9.210 9.503 1,078,922 +0.17(+1.80%)
May 19, 2015 9.364 9.475 9.140 9.336 1,031,541 -0.04(-0.45%)
May 18, 2015 9.280 9.447 9.140 9.378 1,311,182 +0.24(+2.60%)
May 15, 2015 8.525 9.140 8.511 9.140 2,070,689 +0.64(+7.57%)
May 14, 2015 8.385 8.651 8.357 8.497 1,788,047 +0.24(+2.88%)
May 13, 2015 8.371 8.371 8.050 8.260 1,080,206 +0.03(+0.34%)
May 12, 2015 8.120 8.343 8.064 8.232 1,015,728 +0.11(+1.38%)
May 11, 2015 8.665 8.705 7.994 8.120 1,945,563 -0.59(-6.74%)
May 08, 2015 8.721 8.819 8.637 8.707 453,233 +0.03(+0.32%)
May 07, 2015 8.777 8.833 8.609 8.679 515,336 -0.11(-1.27%)
May 06, 2015 8.805 8.833 8.595 8.791 738,325 +0.03(+0.32%)
May 05, 2015 8.916 9.042 8.693 8.763 751,797 -0.13(-1.42%)
May 04, 2015 8.791 9.154 8.782 8.888 614,503 +0.10(+1.11%)
May 01, 2015 8.847 8.895 8.623 8.791 628,093 -0.01(-0.16%)
Apr 30, 2015 9.042 9.112 8.511 8.805 1,187,789 -0.21(-2.33%)
Apr 29, 2015 9.294 9.364 8.958 9.014 717,697 -0.28(-3.01%)
Apr 28, 2015 9.210 9.378 9.168 9.294 615,784 +0.14(+1.53%)
Apr 27, 2015 9.322 9.629 9.070 9.154 1,166,602 -0.15(-1.65%)
Apr 24, 2015 9.196 9.461 9.182 9.308 685,993 +0.13(+1.37%)
Apr 23, 2015 9.084 9.294 9.028 9.182 799,299 +0.14(+1.55%)
Apr 22, 2015 8.916 9.280 8.889 9.042 837,665 +0.20(+2.21%)
Apr 21, 2015 8.665 8.916 8.539 8.847 942,372 +0.21(+2.43%)
Apr 20, 2015 8.707 8.791 8.553 8.637 665,075 -0.01(-0.16%)
Apr 17, 2015 8.483 8.665 8.455 8.651 1,006,297 +0.14(+1.64%)
Apr 16, 2015 8.679 8.749 8.497 8.511 1,117,116 -0.11(-1.30%)
Apr 15, 2015 8.791 8.944 8.497 8.623 1,398,711 +0.17(+1.98%)
Apr 14, 2015 8.509 8.549 8.348 8.455 998,909 -0.01(-0.16%)
Apr 13, 2015 8.361 8.603 8.254 8.469 731,086 +0.20(+2.44%)
Apr 10, 2015 7.985 8.361 7.931 8.267 921,304 +0.35(+4.41%)
Apr 09, 2015 7.998 8.039 7.797 7.918 480,828 -0.05(-0.67%)
Apr 08, 2015 7.891 8.119 7.891 7.971 622,136 +0.08(+1.02%)
Apr 07, 2015 8.334 8.334 7.864 7.891 738,154 -0.38(-4.55%)
Apr 06, 2015 7.998 8.294 7.982 8.267 928,889 +0.30(+3.71%)
Apr 02, 2015 7.877 7.971 7.971 7.971 727,626 +0.09(+1.19%)
Apr 01, 2015 7.676 7.978 7.662 7.877 740,933 +0.16(+2.09%)
Mar 31, 2015 7.635 7.716 7.528 7.716 497,773 +0.03(+0.35%)
Mar 30, 2015 7.662 7.716 7.474 7.689 499,126 +0.05(+0.70%)
Mar 27, 2015 7.797 7.797 7.528 7.635 367,035 -0.15(-1.90%)
Mar 26, 2015 7.407 7.797 7.407 7.783 718,445 +0.44(+6.04%)
Mar 25, 2015 7.608 7.662 7.326 7.340 489,091 -0.22(-2.85%)
Mar 24, 2015 7.407 7.555 7.366 7.555 513,491 +0.17(+2.37%)
Mar 23, 2015 7.407 7.555 7.380 7.380 563,171 +0.05(+0.73%)
Mar 20, 2015 7.837 7.864 7.313 7.326 1,032,316 -0.44(-5.71%)
Mar 19, 2015 7.729 7.918 7.434 7.770 617,561 +0.05(+0.70%)
Mar 18, 2015 7.474 7.729 7.393 7.716 601,194 +0.23(+3.05%)
Mar 17, 2015 7.272 7.501 7.245 7.487 562,346 +0.24(+3.34%)
Mar 16, 2015 7.299 7.306 7.138 7.245 481,999 -0.04(-0.55%)
Mar 13, 2015 7.259 7.326 7.057 7.286 502,779 +0.04(+0.56%)
Mar 12, 2015 7.393 7.420 7.192 7.245 499,267 -0.08(-1.10%)
Mar 11, 2015 7.178 7.393 7.138 7.326 512,859 +0.19(+2.64%)
Mar 10, 2015 7.165 7.232 6.788 7.138 1,047,330 -0.13(-1.85%)
Mar 09, 2015 7.528 7.595 7.219 7.272 610,545 -0.26(-3.39%)
Mar 06, 2015 7.568 7.770 7.501 7.528 535,804 +0.03(+0.36%)
Mar 05, 2015 7.568 7.729 7.460 7.501 425,402 -0.07(-0.89%)
Mar 04, 2015 7.864 7.864 7.474 7.568 822,682 -0.30(-3.76%)
Mar 03, 2015 7.702 7.971 7.622 7.864 568,118 +0.09(+1.21%)
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.