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 (%)
Apr 30, 2019 7.988 8.136 7.914 8.062 260,733 +0.07(+0.93%)
Apr 29, 2019 7.914 8.062 7.766 7.988 312,134 +0.07(+0.93%)
Apr 26, 2019 7.840 7.988 7.766 7.914 134,348 +0.07(+0.94%)
Apr 25, 2019 7.840 7.988 7.766 7.840 168,227 -0.07(-0.93%)
Apr 24, 2019 7.988 7.988 7.794 7.914 129,871 +0.00(+0.00%)
Apr 23, 2019 7.988 7.988 7.840 7.914 92,929 +0.00(+0.00%)
Apr 22, 2019 7.766 7.988 7.692 7.914 107,295 +0.22(+2.88%)
Apr 18, 2019 7.766 7.914 7.618 7.692 156,427 -0.07(-0.95%)
Apr 17, 2019 7.914 8.062 7.692 7.766 343,313 -0.15(-1.87%)
Apr 16, 2019 7.914 8.062 7.766 7.914 240,127 +0.00(+0.00%)
Apr 15, 2019 7.914 8.062 7.766 7.914 191,983 +0.07(+0.94%)
Apr 12, 2019 8.062 8.210 7.840 7.840 290,586 -0.15(-1.85%)
Apr 11, 2019 7.544 7.988 7.470 7.988 369,614 +0.52(+6.93%)
Apr 10, 2019 7.248 7.766 7.248 7.470 337,963 +0.22(+3.06%)
Apr 09, 2019 7.322 7.380 7.175 7.248 67,643 -0.10(-1.42%)
Apr 08, 2019 7.234 7.470 7.152 7.353 151,018 +0.12(+1.65%)
Apr 05, 2019 7.027 7.248 7.027 7.234 93,572 +0.28(+4.03%)
Apr 04, 2019 7.075 7.149 6.893 6.953 121,524 -0.11(-1.61%)
Apr 03, 2019 7.101 7.161 6.967 7.067 81,872 +0.00(+0.00%)
Apr 02, 2019 6.953 7.204 6.953 7.067 75,148 -0.08(-1.07%)
Apr 01, 2019 7.123 7.248 7.019 7.143 64,166 -0.03(-0.44%)
Mar 29, 2019 7.101 7.362 7.029 7.175 167,337 +0.14(+2.02%)
Mar 28, 2019 7.084 7.175 6.879 7.033 96,572 -0.06(-0.90%)
Mar 27, 2019 7.035 7.166 6.888 7.097 173,263 +0.06(+0.89%)
Mar 26, 2019 7.027 7.248 7.027 7.034 148,363 -0.03(-0.36%)
Mar 25, 2019 7.138 7.211 6.891 7.059 239,829 -0.06(-0.78%)
Mar 22, 2019 7.248 7.396 7.028 7.115 195,216 -0.28(-3.72%)
Mar 21, 2019 7.248 7.470 7.184 7.390 184,009 +0.14(+1.95%)
Mar 20, 2019 7.322 7.322 7.112 7.248 145,695 -0.15(-2.00%)
Mar 19, 2019 7.396 7.470 7.322 7.396 193,673 +0.00(+0.00%)
Mar 18, 2019 7.396 7.470 7.248 7.396 215,676 +0.00(+0.00%)
Mar 15, 2019 7.389 7.470 7.123 7.396 260,869 +0.05(+0.73%)
Mar 14, 2019 7.367 7.470 7.177 7.343 187,038 -0.05(-0.72%)
Mar 13, 2019 7.544 7.618 7.041 7.396 165,332 -0.07(-0.99%)
Mar 12, 2019 7.285 7.692 7.251 7.470 132,715 +0.17(+2.29%)
Mar 11, 2019 7.248 7.326 7.046 7.303 122,277 +0.08(+1.04%)
Mar 08, 2019 7.263 7.339 7.101 7.228 179,451 +0.13(+1.79%)
Mar 07, 2019 7.544 7.618 7.101 7.101 295,106 -0.37(-4.95%)
Mar 06, 2019 7.988 8.062 7.470 7.470 237,975 -0.52(-6.48%)
Mar 05, 2019 7.914 8.062 7.840 7.988 72,091 +0.07(+0.93%)
Mar 04, 2019 7.988 8.062 7.840 7.914 271,322 -0.07(-0.93%)
Mar 01, 2019 7.988 8.136 7.840 7.988 210,074 +0.07(+0.93%)
Feb 28, 2019 8.062 8.136 7.914 7.914 180,698 -0.07(-0.93%)
Feb 27, 2019 7.840 8.062 7.766 7.988 109,913 +0.15(+1.89%)
Feb 26, 2019 7.840 7.988 7.766 7.840 66,513 +0.07(+0.95%)
Feb 25, 2019 7.914 8.062 7.618 7.766 172,092 -0.30(-3.67%)
Feb 22, 2019 7.840 8.062 7.470 8.062 269,535 +0.22(+2.83%)
Feb 21, 2019 8.136 8.210 7.840 7.840 545,790 +0.00(+0.00%)
Feb 20, 2019 7.840 7.988 7.766 7.840 193,243 +0.00(+0.00%)
Feb 19, 2019 7.914 7.988 7.618 7.840 182,697 +0.00(+0.00%)
Feb 15, 2019 7.766 7.988 7.692 7.840 252,717 +0.07(+0.95%)
Feb 14, 2019 7.766 7.840 7.692 7.766 116,816 +0.00(+0.00%)
Feb 13, 2019 7.618 7.766 7.544 7.766 203,593 +0.15(+1.94%)
Feb 12, 2019 7.396 7.618 7.101 7.618 206,725 +0.42(+5.87%)
Feb 11, 2019 6.953 7.226 6.657 7.196 220,688 +0.32(+4.61%)
Feb 08, 2019 6.953 7.101 6.731 6.879 114,447 -0.08(-1.10%)
Feb 07, 2019 7.248 7.248 6.879 6.955 256,126 -0.29(-4.05%)
Feb 06, 2019 7.470 7.544 7.230 7.248 127,211 -0.15(-2.00%)
Feb 05, 2019 7.470 7.618 7.390 7.396 104,261 -0.07(-0.99%)
Feb 04, 2019 7.470 7.618 7.470 7.470 92,104 -0.15(-1.94%)
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.