Skip to main content
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 (%)
Feb 28, 2019 8.043 8.117 7.896 7.896 181,122 -0.07(-0.93%)
Feb 27, 2019 7.822 8.043 7.748 7.969 110,171 +0.15(+1.89%)
Feb 26, 2019 7.822 7.969 7.748 7.822 66,669 +0.07(+0.95%)
Feb 25, 2019 7.896 8.043 7.600 7.748 172,495 -0.30(-3.67%)
Feb 22, 2019 7.822 8.043 7.453 8.043 270,167 +0.22(+2.83%)
Feb 21, 2019 8.117 8.191 7.822 7.822 547,069 +0.00(+0.00%)
Feb 20, 2019 7.822 7.969 7.748 7.822 193,696 +0.00(+0.00%)
Feb 19, 2019 7.896 7.969 7.600 7.822 183,125 +0.00(+0.00%)
Feb 15, 2019 7.748 7.969 7.674 7.822 253,309 +0.07(+0.95%)
Feb 14, 2019 7.748 7.822 7.674 7.748 117,090 +0.00(+0.00%)
Feb 13, 2019 7.600 7.748 7.527 7.748 204,070 +0.15(+1.94%)
Feb 12, 2019 7.379 7.600 7.084 7.600 207,210 +0.42(+5.87%)
Feb 11, 2019 6.936 7.209 6.641 7.179 221,206 +0.32(+4.61%)
Feb 08, 2019 6.936 7.084 6.715 6.863 114,715 -0.08(-1.10%)
Feb 07, 2019 7.232 7.232 6.863 6.939 256,727 -0.29(-4.05%)
Feb 06, 2019 7.453 7.527 7.213 7.232 127,510 -0.15(-2.00%)
Feb 05, 2019 7.453 7.600 7.372 7.379 104,506 -0.07(-0.99%)
Feb 04, 2019 7.453 7.600 7.453 7.453 92,320 -0.15(-1.94%)
Feb 01, 2019 7.453 7.600 7.305 7.600 138,309 +0.22(+3.00%)
Jan 31, 2019 7.527 7.600 7.379 7.379 115,914 -0.15(-1.96%)
Jan 30, 2019 7.527 7.674 7.379 7.527 57,965 +0.07(+0.99%)
Jan 29, 2019 7.453 7.674 7.378 7.453 100,736 +0.00(+0.00%)
Jan 28, 2019 7.748 7.748 7.305 7.453 256,304 -0.37(-4.72%)
Jan 25, 2019 7.674 7.969 7.674 7.822 91,894 +0.22(+2.91%)
Jan 24, 2019 7.600 7.674 7.527 7.600 54,953 +0.00(+0.00%)
Jan 23, 2019 7.674 7.822 7.600 7.600 91,040 -0.07(-0.96%)
Jan 22, 2019 7.822 7.822 7.600 7.674 88,078 -0.15(-1.89%)
Jan 18, 2019 7.674 8.043 7.674 7.822 115,501 +0.15(+1.92%)
Jan 17, 2019 7.674 7.822 7.600 7.674 59,647 -0.07(-0.95%)
Jan 16, 2019 7.453 7.896 7.453 7.748 226,491 +0.22(+2.94%)
Jan 15, 2019 7.600 7.748 7.453 7.527 118,564 -0.07(-0.97%)
Jan 14, 2019 7.674 7.748 7.527 7.600 94,287 -0.07(-0.96%)
Jan 11, 2019 7.748 7.785 7.512 7.674 98,250 -0.07(-0.95%)
Jan 10, 2019 7.748 7.896 7.453 7.748 149,277 -0.22(-2.78%)
Jan 09, 2019 7.969 8.117 7.896 7.969 123,359 +0.07(+0.93%)
Jan 08, 2019 7.896 8.043 7.674 7.896 195,360 +0.07(+0.94%)
Jan 07, 2019 7.748 7.822 7.600 7.822 98,224 +0.07(+0.95%)
Jan 04, 2019 7.527 7.896 7.305 7.748 230,081 +0.44(+6.06%)
Jan 03, 2019 7.010 7.453 6.863 7.305 198,913 +0.15(+2.07%)
Jan 02, 2019 6.956 7.294 6.641 7.157 165,241 +0.29(+4.29%)
Dec 31, 2018 6.863 7.084 6.641 6.863 96,583 -0.07(-1.06%)
Dec 28, 2018 7.047 7.158 6.855 6.936 169,871 +0.07(+1.08%)
Dec 27, 2018 6.863 7.232 6.494 6.863 196,615 -0.17(-2.39%)
Dec 26, 2018 6.766 7.179 6.420 7.031 208,941 +0.32(+4.70%)
Dec 24, 2018 7.010 7.158 6.641 6.715 97,315 -0.30(-4.21%)
Dec 21, 2018 6.752 7.305 6.590 7.010 313,398 +0.11(+1.60%)
Dec 20, 2018 7.010 7.123 6.494 6.899 236,581 -0.08(-1.17%)
Dec 19, 2018 7.121 7.304 6.863 6.981 242,124 -0.10(-1.41%)
Dec 18, 2018 7.379 7.453 6.990 7.081 265,277 -0.15(-2.08%)
Dec 17, 2018 7.453 7.527 7.084 7.232 314,055 -0.30(-3.92%)
Dec 14, 2018 7.527 7.600 7.379 7.527 97,843 -0.15(-1.92%)
Dec 13, 2018 7.748 7.896 7.453 7.674 229,087 -0.15(-1.89%)
Dec 12, 2018 7.748 7.822 7.674 7.822 130,217 +0.07(+0.95%)
Dec 11, 2018 8.043 8.043 7.527 7.748 189,768 -0.07(-0.94%)
Dec 10, 2018 7.969 8.043 7.453 7.822 244,381 -0.22(-2.75%)
Dec 07, 2018 7.969 8.265 7.822 8.043 137,252 +0.15(+1.87%)
Dec 06, 2018 8.338 8.412 7.674 7.896 315,381 -0.44(-5.31%)
Dec 04, 2018 8.560 8.707 8.338 8.338 170,101 -0.30(-3.42%)
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.