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

Teekay Tankers Ltd (NY: TNK )

56.31 -0.76 (-1.32%)
Streaming Delayed Price Updated: 11:37 AM 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, 2019 8.541 8.541 7.952 8.247 282,032 -0.44(-5.08%)
May 30, 2019 8.467 8.836 8.467 8.688 125,687 +0.00(+0.00%)
May 29, 2019 8.983 9.130 8.394 8.688 212,683 -0.37(-4.07%)
May 28, 2019 9.130 9.498 8.983 9.056 115,884 -0.22(-2.38%)
May 24, 2019 8.836 9.277 8.836 9.277 116,352 +0.29(+3.28%)
May 23, 2019 9.572 9.793 8.762 8.983 398,714 -0.96(-9.63%)
May 22, 2019 10.31 10.31 9.866 9.940 181,809 -0.29(-2.88%)
May 21, 2019 10.16 10.38 10.12 10.23 157,123 +0.00(+0.00%)
May 20, 2019 10.16 10.31 9.866 10.23 202,266 +0.22(+2.21%)
May 17, 2019 10.16 10.38 9.793 10.01 163,439 -0.29(-2.86%)
May 16, 2019 10.31 10.46 10.09 10.31 281,978 +0.00(+0.00%)
May 15, 2019 9.204 10.38 9.130 10.31 656,511 +1.10(+12.00%)
May 14, 2019 9.056 9.351 8.836 9.204 413,993 +0.37(+4.17%)
May 13, 2019 9.204 9.204 8.541 8.836 229,184 -0.37(-4.00%)
May 10, 2019 8.762 9.204 8.688 9.204 421,228 +0.59(+6.84%)
May 09, 2019 8.541 8.762 8.541 8.615 177,825 +0.00(+0.00%)
May 08, 2019 8.615 8.836 8.578 8.615 161,724 -0.07(-0.85%)
May 07, 2019 8.762 8.909 8.615 8.688 254,887 -0.15(-1.67%)
May 06, 2019 8.688 8.983 8.541 8.836 199,259 -0.15(-1.64%)
May 03, 2019 8.762 9.204 8.688 8.983 374,711 +0.29(+3.39%)
May 02, 2019 7.952 8.688 7.878 8.688 790,505 +0.74(+9.26%)
May 01, 2019 7.952 8.026 7.878 7.952 109,318 -0.07(-0.92%)
Apr 30, 2019 7.952 8.099 7.878 8.026 261,917 +0.07(+0.93%)
Apr 29, 2019 7.878 8.026 7.731 7.952 313,551 +0.07(+0.93%)
Apr 26, 2019 7.805 7.952 7.731 7.878 134,958 +0.07(+0.94%)
Apr 25, 2019 7.805 7.952 7.731 7.805 168,990 -0.07(-0.93%)
Apr 24, 2019 7.952 7.952 7.758 7.878 130,460 +0.00(+0.00%)
Apr 23, 2019 7.952 7.952 7.805 7.878 93,351 +0.00(+0.00%)
Apr 22, 2019 7.731 7.952 7.658 7.878 107,782 +0.22(+2.88%)
Apr 18, 2019 7.731 7.878 7.584 7.658 157,137 -0.07(-0.95%)
Apr 17, 2019 7.878 8.026 7.658 7.731 344,872 -0.15(-1.87%)
Apr 16, 2019 7.878 8.026 7.731 7.878 241,217 +0.00(+0.00%)
Apr 15, 2019 7.878 8.026 7.731 7.878 192,855 +0.07(+0.94%)
Apr 12, 2019 8.026 8.173 7.805 7.805 291,905 -0.15(-1.85%)
Apr 11, 2019 7.510 7.952 7.437 7.952 371,292 +0.52(+6.93%)
Apr 10, 2019 7.216 7.731 7.216 7.437 339,497 +0.22(+3.06%)
Apr 09, 2019 7.289 7.347 7.142 7.216 67,950 -0.10(-1.42%)
Apr 08, 2019 7.201 7.437 7.120 7.320 151,704 +0.12(+1.65%)
Apr 05, 2019 6.995 7.216 6.995 7.201 93,997 +0.28(+4.03%)
Apr 04, 2019 7.043 7.117 6.862 6.922 122,076 -0.11(-1.61%)
Apr 03, 2019 7.068 7.129 6.936 7.035 82,244 +0.00(+0.00%)
Apr 02, 2019 6.921 7.172 6.921 7.035 75,489 -0.08(-1.07%)
Apr 01, 2019 7.091 7.216 6.987 7.111 64,458 -0.03(-0.44%)
Mar 29, 2019 7.068 7.328 6.997 7.143 168,097 +0.14(+2.02%)
Mar 28, 2019 7.052 7.142 6.848 7.001 97,011 -0.06(-0.90%)
Mar 27, 2019 7.004 7.133 6.856 7.065 174,050 +0.06(+0.89%)
Mar 26, 2019 6.995 7.216 6.995 7.002 149,037 -0.03(-0.36%)
Mar 25, 2019 7.105 7.178 6.860 7.027 240,918 -0.06(-0.78%)
Mar 22, 2019 7.216 7.363 6.996 7.082 196,102 -0.27(-3.72%)
Mar 21, 2019 7.216 7.436 7.152 7.356 184,844 +0.14(+1.95%)
Mar 20, 2019 7.289 7.289 7.080 7.216 146,357 -0.15(-2.00%)
Mar 19, 2019 7.363 7.437 7.289 7.363 194,552 +0.00(+0.00%)
Mar 18, 2019 7.363 7.437 7.215 7.363 216,655 +0.00(+0.00%)
Mar 15, 2019 7.356 7.437 7.091 7.363 262,053 +0.05(+0.73%)
Mar 14, 2019 7.334 7.437 7.144 7.310 187,887 -0.05(-0.72%)
Mar 13, 2019 7.510 7.584 7.010 7.363 166,083 -0.07(-0.99%)
Mar 12, 2019 7.253 7.658 7.219 7.437 133,318 +0.17(+2.29%)
Mar 11, 2019 7.216 7.293 7.014 7.270 122,832 +0.08(+1.04%)
Mar 08, 2019 7.230 7.306 7.068 7.195 180,266 +0.13(+1.79%)
Mar 07, 2019 7.510 7.584 7.068 7.068 296,446 -0.37(-4.95%)
Mar 06, 2019 7.952 8.026 7.437 7.437 239,055 -0.52(-6.48%)
Mar 05, 2019 7.878 8.026 7.805 7.952 72,418 +0.07(+0.93%)
Mar 04, 2019 7.952 8.026 7.805 7.878 272,554 -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.