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 (%)
Nov 29, 2019 17.91 17.91 17.23 17.35 436,605 -0.55(-3.08%)
Nov 27, 2019 17.45 18.09 17.38 17.91 498,246 +0.70(+4.06%)
Nov 26, 2019 17.87 18.57 17.09 17.21 945,574 -0.86(-4.78%)
Nov 25, 2019 17.81 19.31 17.46 18.07 834,126 -0.22(-1.20%)
Nov 22, 2019 18.36 18.66 18.07 18.29 517,740 +0.00(+0.00%)
Nov 21, 2019 18.58 18.88 18.00 18.29 347,002 +0.00(+0.00%)
Nov 20, 2019 17.63 18.58 17.56 18.29 538,875 +0.73(+4.18%)
Nov 19, 2019 17.26 17.63 16.67 17.56 397,965 +0.37(+2.14%)
Nov 18, 2019 18.51 19.03 16.90 17.19 985,416 -0.37(-2.09%)
Nov 15, 2019 16.82 18.00 16.23 17.56 1,034,364 +1.10(+6.70%)
Nov 14, 2019 15.28 16.67 15.06 16.45 932,484 +1.62(+10.89%)
Nov 13, 2019 15.35 15.43 14.69 14.84 346,735 -0.37(-2.42%)
Nov 12, 2019 14.10 15.28 14.03 15.21 389,137 +1.10(+7.81%)
Nov 11, 2019 13.44 14.10 13.37 14.10 216,602 +0.22(+1.59%)
Nov 08, 2019 13.81 14.10 13.37 13.88 338,521 -0.22(-1.56%)
Nov 07, 2019 14.62 14.62 13.52 14.10 431,634 -0.22(-1.54%)
Nov 06, 2019 15.50 15.50 14.10 14.32 599,717 -1.03(-6.70%)
Nov 05, 2019 16.01 16.31 14.69 15.35 536,737 -0.51(-3.24%)
Nov 04, 2019 15.87 16.16 15.57 15.87 272,923 +0.15(+0.94%)
Nov 01, 2019 14.69 15.87 14.62 15.72 286,614 +0.73(+4.90%)
Oct 31, 2019 15.79 15.79 14.69 14.99 478,332 -0.81(-5.12%)
Oct 30, 2019 16.01 16.01 15.28 15.79 452,564 +0.07(+0.47%)
Oct 29, 2019 15.94 16.16 15.50 15.72 344,969 -0.29(-1.84%)
Oct 28, 2019 16.45 17.04 15.87 16.01 765,821 -0.07(-0.46%)
Oct 25, 2019 15.94 16.23 15.61 16.09 403,143 +0.07(+0.46%)
Oct 24, 2019 16.09 16.23 14.62 16.01 1,080,995 +0.22(+1.40%)
Oct 23, 2019 15.13 16.53 14.91 15.79 1,371,705 +1.25(+8.59%)
Oct 22, 2019 14.18 14.77 13.52 14.54 601,024 +0.44(+3.12%)
Oct 21, 2019 15.72 15.79 13.88 14.10 820,651 -1.47(-9.43%)
Oct 18, 2019 15.72 16.01 15.43 15.57 357,729 -0.07(-0.47%)
Oct 17, 2019 15.21 16.01 15.21 15.65 657,288 +0.66(+4.41%)
Oct 16, 2019 14.32 15.50 14.32 14.99 624,787 +0.29(+2.00%)
Oct 15, 2019 14.69 15.06 13.81 14.69 964,187 -0.07(-0.50%)
Oct 14, 2019 14.77 16.09 13.37 14.77 1,938,462 +0.29(+2.03%)
Oct 11, 2019 14.69 15.28 14.18 14.47 1,417,551 +0.81(+5.91%)
Oct 10, 2019 13.22 13.96 12.93 13.66 1,057,955 +0.00(+0.00%)
Oct 09, 2019 13.59 14.03 12.56 13.66 912,587 +0.37(+2.76%)
Oct 08, 2019 13.22 13.66 12.34 13.30 1,180,645 +0.29(+2.26%)
Oct 07, 2019 11.53 13.00 11.46 13.00 1,149,794 +1.91(+17.22%)
Oct 04, 2019 9.917 11.17 9.917 11.09 738,330 +1.25(+12.69%)
Oct 03, 2019 9.182 9.917 9.182 9.843 226,774 +0.66(+7.20%)
Oct 02, 2019 9.403 9.450 9.109 9.182 215,116 -0.37(-3.85%)
Oct 01, 2019 9.549 9.990 9.403 9.549 200,887 +0.00(+0.00%)
Sep 30, 2019 9.256 9.696 9.109 9.549 182,057 +0.07(+0.78%)
Sep 27, 2019 9.549 9.696 9.350 9.476 183,656 -0.07(-0.77%)
Sep 26, 2019 9.329 9.696 9.329 9.549 151,991 +0.29(+3.17%)
Sep 25, 2019 9.035 9.256 8.999 9.256 183,467 +0.22(+2.44%)
Sep 24, 2019 9.109 9.256 8.962 9.035 96,401 -0.22(-2.38%)
Sep 23, 2019 9.329 9.476 9.131 9.256 120,770 -0.07(-0.79%)
Sep 20, 2019 9.109 9.329 9.109 9.329 156,675 +0.15(+1.60%)
Sep 19, 2019 9.035 9.329 9.035 9.182 112,435 +0.07(+0.81%)
Sep 18, 2019 9.109 9.182 8.815 9.109 73,264 +0.00(+0.00%)
Sep 17, 2019 8.962 9.256 8.962 9.109 159,586 +0.15(+1.64%)
Sep 16, 2019 9.182 9.476 8.962 8.962 250,932 -0.15(-1.61%)
Sep 13, 2019 8.888 9.109 8.815 9.109 147,391 +0.29(+3.33%)
Sep 12, 2019 8.668 8.815 8.521 8.815 126,976 +0.07(+0.84%)
Sep 11, 2019 8.741 8.741 8.448 8.741 103,153 +0.22(+2.59%)
Sep 10, 2019 8.521 8.852 8.521 8.521 93,688 -0.15(-1.69%)
Sep 09, 2019 8.227 8.668 8.227 8.668 159,029 +0.44(+5.36%)
Sep 06, 2019 8.154 8.374 8.007 8.227 71,197 +0.07(+0.90%)
Sep 05, 2019 8.080 8.374 8.080 8.154 160,804 +0.15(+1.83%)
Sep 04, 2019 7.566 8.080 7.566 8.007 74,056 +0.51(+6.86%)
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.