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

Teekay Tankers Ltd (NY: TNK )

71.83 +2.25 (+3.23%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2018 8.716 8.932 8.284 8.284 190,859 -0.50(-5.74%)
Feb 27, 2018 8.932 9.076 8.644 8.788 183,767 -0.22(-2.40%)
Feb 26, 2018 9.076 9.220 8.932 9.004 145,590 -0.07(-0.79%)
Feb 23, 2018 8.788 9.076 8.644 9.076 205,465 +0.22(+2.44%)
Feb 22, 2018 8.932 8.226 8.860 301,158 +0.94(+11.82%)
Feb 21, 2018 7.780 8.068 7.780 7.924 128,524 +0.14(+1.85%)
Feb 20, 2018 8.284 8.329 7.780 7.780 334,761 -0.50(-6.09%)
Feb 16, 2018 8.284 8.284 8.284 0 -0.36(-4.17%)
Feb 15, 2018 8.644 8.788 8.356 8.644 284,992 +0.00(+0.00%)
Feb 14, 2018 8.212 8.788 7.924 8.644 421,368 +0.43(+5.26%)
Feb 13, 2018 8.428 8.572 8.140 8.212 265,322 -0.07(-0.87%)
Feb 12, 2018 8.068 8.356 7.924 8.284 219,805 +0.29(+3.60%)
Feb 09, 2018 8.284 8.356 7.924 7.996 240,786 -0.14(-1.77%)
Feb 08, 2018 8.284 8.428 8.212 8.140 158,447 -0.07(-0.88%)
Feb 07, 2018 8.284 8.428 8.212 8.212 177,540 -0.07(-0.87%)
Feb 06, 2018 8.284 8.500 7.996 8.284 295,395 -0.07(-0.86%)
Feb 05, 2018 8.716 8.860 8.284 8.356 252,042 -0.36(-4.13%)
Feb 02, 2018 8.932 9.004 8.644 8.716 221,448 -0.36(-3.97%)
Feb 01, 2018 9.220 9.292 8.644 9.076 257,241 -0.07(-0.79%)
Jan 31, 2018 9.364 9.437 8.932 9.148 533,977 -0.22(-2.31%)
Jan 30, 2018 9.437 9.509 9.437 9.364 110,842 -0.14(-1.52%)
Jan 29, 2018 9.437 9.581 9.437 9.509 73,029 +0.00(+0.00%)
Jan 26, 2018 9.653 9.725 9.437 9.509 139,814 +0.07(+0.76%)
Jan 25, 2018 9.509 9.653 9.364 9.437 131,509 -0.07(-0.76%)
Jan 24, 2018 9.653 9.797 9.437 9.509 126,374 -0.14(-1.49%)
Jan 23, 2018 10.16 10.16 9.653 9.653 107,826 -0.14(-1.47%)
Jan 22, 2018 9.797 9.941 9.653 9.797 100,015 +0.00(+0.00%)
Jan 19, 2018 9.869 10.01 9.797 9.797 121,749 -0.14(-1.45%)
Jan 18, 2018 9.941 10.01 9.941 9.941 78,709 -0.07(-0.72%)
Jan 17, 2018 9.869 10.16 9.797 10.01 95,261 +0.07(+0.72%)
Jan 16, 2018 10.01 10.30 9.869 9.941 140,557 +0.00(+0.00%)
Jan 12, 2018 9.941 9.941 9.941 0 -0.07(-0.72%)
Jan 11, 2018 9.653 10.08 9.653 10.01 176,349 +0.29(+2.96%)
Jan 10, 2018 9.725 172,443 +0.22(+2.27%)
Jan 09, 2018 9.725 9.725 9.364 9.509 167,203 +0.14(+1.54%)
Jan 08, 2018 9.725 9.792 9.364 9.364 345,779 -0.36(-3.70%)
Jan 05, 2018 10.01 10.16 9.725 9.725 200,628 -0.29(-2.88%)
Jan 04, 2018 10.08 10.08 9.869 10.01 120,754 +0.00(+0.00%)
Jan 03, 2018 10.01 10.16 9.941 10.01 150,045 +0.00(+0.00%)
Jan 02, 2018 10.16 10.16 9.941 10.01 161,257 -0.07(-0.71%)
Dec 29, 2017 10.08 10.08 10.08 0 -0.14(-1.41%)
Dec 28, 2017 10.30 10.30 10.16 10.23 172,449 -0.07(-0.70%)
Dec 27, 2017 10.23 10.30 10.16 10.30 136,957 +0.14(+1.42%)
Dec 26, 2017 10.16 10.30 10.08 10.16 140,581 +0.07(+0.71%)
Dec 22, 2017 9.869 10.16 9.653 10.08 159,583 +0.29(+2.94%)
Dec 21, 2017 9.869 9.869 9.364 9.797 463,794 +0.00(+0.00%)
Dec 20, 2017 9.437 10.08 9.364 9.797 338,204 +0.14(+1.49%)
Dec 19, 2017 10.59 10.73 9.581 9.653 994,915 -1.01(-9.46%)
Dec 18, 2017 10.81 11.13 10.59 10.66 1,834,069 -0.07(-0.67%)
Dec 15, 2017 10.59 10.73 10.45 10.73 430,198 +0.14(+1.36%)
Dec 14, 2017 11.31 11.31 10.52 10.59 244,320 -0.58(-5.16%)
Dec 13, 2017 10.81 11.24 10.66 11.17 233,518 +0.29(+2.65%)
Dec 12, 2017 10.81 11.09 10.66 10.88 169,262 +0.14(+1.34%)
Dec 11, 2017 10.66 10.95 10.52 10.73 154,605 +0.07(+0.68%)
Dec 08, 2017 10.81 11.09 10.59 10.66 179,404 +0.00(+0.00%)
Dec 07, 2017 10.88 11.13 10.66 234,025 +0.00(+0.00%)
Dec 06, 2017 11.38 10.95 11.02 225,855 -0.29(-2.55%)
Dec 05, 2017 11.60 11.67 11.31 11.31 189,983 -0.36(-3.09%)
Dec 04, 2017 11.67 11.74 11.53 11.67 281,770 +0.07(+0.62%)
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.