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

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2017 7.872 7.913 7.748 7.748 204,601 -0.08(-1.05%)
May 30, 2017 7.954 8.036 7.830 7.830 174,111 -0.12(-1.55%)
May 26, 2017 8.078 8.078 7.954 7.954 261,815 -0.12(-1.53%)
May 25, 2017 8.078 8.242 8.036 8.078 213,033 +0.04(+0.51%)
May 24, 2017 8.284 8.407 7.995 8.036 309,153 +0.54(+7.14%)
May 23, 2017 7.573 7.610 7.464 7.501 269,537 -0.07(-0.96%)
May 22, 2017 7.209 8.010 7.064 7.573 1,009,454 +0.55(+7.77%)
May 19, 2017 7.137 7.137 6.954 7.027 255,103 +0.00(+0.00%)
May 18, 2017 7.064 7.137 6.918 7.027 320,996 +0.11(+1.58%)
May 17, 2017 7.064 7.100 6.918 6.918 430,173 -0.18(-2.56%)
May 16, 2017 7.173 7.319 7.100 7.100 248,397 -0.11(-1.52%)
May 15, 2017 7.209 7.282 7.173 7.209 250,242 +0.00(+0.00%)
May 12, 2017 7.246 7.319 7.137 7.209 370,085 -0.04(-0.50%)
May 11, 2017 7.355 7.391 7.173 7.246 238,946 -0.07(-0.99%)
May 10, 2017 7.391 7.428 7.319 7.319 226,562 -0.04(-0.50%)
May 09, 2017 7.355 7.464 7.246 7.355 219,538 +0.00(+0.00%)
May 08, 2017 7.246 7.391 7.246 7.355 123,764 +0.07(+1.00%)
May 05, 2017 7.282 7.391 7.209 7.282 150,621 +0.04(+0.50%)
May 04, 2017 7.319 7.319 7.209 7.246 321,962 -0.07(-0.99%)
May 03, 2017 7.355 7.355 7.282 7.319 179,281 -0.04(-0.50%)
May 02, 2017 7.319 7.464 7.282 7.355 207,304 +0.00(+0.00%)
May 01, 2017 7.537 7.573 7.282 7.355 306,208 -0.11(-1.46%)
Apr 28, 2017 7.537 7.610 7.428 7.464 241,781 +0.00(+0.00%)
Apr 27, 2017 7.391 7.501 7.355 7.464 138,832 +0.00(+0.00%)
Apr 26, 2017 7.391 7.537 7.319 7.464 234,730 +0.07(+0.99%)
Apr 25, 2017 7.464 7.646 7.391 7.391 201,006 -0.07(-0.98%)
Apr 24, 2017 7.428 7.568 7.391 7.464 208,866 +0.07(+0.99%)
Apr 21, 2017 7.391 7.537 7.355 7.391 159,154 -0.04(-0.49%)
Apr 20, 2017 7.319 7.719 7.282 7.428 556,800 +0.18(+2.51%)
Apr 19, 2017 7.391 7.428 7.209 7.246 288,521 -0.11(-1.49%)
Apr 18, 2017 7.282 7.391 7.282 7.355 251,164 +0.00(+0.00%)
Apr 17, 2017 7.319 7.391 7.282 7.355 151,427 +0.00(+0.00%)
Apr 13, 2017 7.428 7.464 7.282 7.355 283,199 -0.04(-0.49%)
Apr 12, 2017 7.573 7.646 7.319 7.391 293,946 -0.18(-2.40%)
Apr 11, 2017 7.391 7.683 7.355 7.573 242,686 +0.15(+1.96%)
Apr 10, 2017 7.355 7.646 7.337 7.428 325,158 +0.11(+1.49%)
Apr 07, 2017 7.537 7.537 7.282 7.319 182,623 -0.22(-2.90%)
Apr 06, 2017 7.209 7.537 7.137 7.537 363,630 +0.40(+5.61%)
Apr 05, 2017 7.501 7.610 7.137 7.137 527,226 -0.33(-4.39%)
Apr 04, 2017 7.683 7.792 7.464 7.464 323,259 -0.25(-3.30%)
Apr 03, 2017 7.537 7.792 7.428 7.719 360,788 +0.25(+3.41%)
Mar 31, 2017 7.537 7.646 7.428 7.464 886,168 -0.15(-1.91%)
Mar 30, 2017 7.683 7.792 7.573 7.610 453,146 +0.00(+0.00%)
Mar 29, 2017 7.391 7.756 7.391 7.610 452,480 +0.22(+2.96%)
Mar 28, 2017 7.282 7.646 7.282 7.391 382,429 +0.15(+2.01%)
Mar 27, 2017 7.282 7.319 7.137 7.246 695,900 -0.07(-0.99%)
Mar 24, 2017 7.683 7.683 7.246 7.319 875,033 -0.33(-4.29%)
Mar 23, 2017 7.792 7.792 7.646 7.646 243,288 -0.07(-0.94%)
Mar 22, 2017 8.010 8.192 7.646 7.719 538,394 -0.29(-3.64%)
Mar 21, 2017 8.120 8.192 8.010 8.010 269,350 -0.11(-1.35%)
Mar 20, 2017 8.192 8.229 8.083 8.120 207,717 -0.11(-1.33%)
Mar 17, 2017 8.229 8.338 8.156 8.229 570,135 +0.07(+0.89%)
Mar 16, 2017 8.229 8.265 8.156 8.156 323,868 +0.00(+0.00%)
Mar 15, 2017 8.047 8.192 8.047 8.156 443,356 +0.11(+1.36%)
Mar 14, 2017 8.192 8.229 8.010 8.047 254,270 -0.18(-2.21%)
Mar 13, 2017 8.083 8.302 8.083 8.229 254,955 +0.15(+1.80%)
Mar 10, 2017 8.192 8.192 8.010 8.083 301,804 -0.04(-0.45%)
Mar 09, 2017 8.265 8.302 8.083 8.120 387,488 -0.15(-1.76%)
Mar 08, 2017 8.338 8.520 8.265 8.265 291,269 -0.07(-0.87%)
Mar 07, 2017 8.629 8.666 8.338 8.338 286,757 -0.25(-2.97%)
Mar 06, 2017 8.375 8.666 8.302 8.593 278,709 +0.18(+2.16%)
Mar 03, 2017 8.484 8.557 8.375 8.411 295,981 -0.15(-1.70%)
Mar 02, 2017 8.447 8.666 8.447 8.557 298,745 +0.87(+11.37%)
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.