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

Teekay Tankers Ltd (NY: TNK )

71.48 +1.90 (+2.73%)
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Jun 29, 2018 8.654 9.024 8.654 8.654 90,712 +0.00(+0.00%)
Jun 28, 2018 8.728 8.876 8.580 8.654 117,087 -0.07(-0.85%)
Jun 27, 2018 9.246 9.689 8.654 8.728 332,502 -0.52(-5.60%)
Jun 26, 2018 9.689 9.700 8.321 9.246 256,197 -0.44(-4.58%)
Jun 25, 2018 9.985 10.06 9.393 9.689 199,001 +0.00(+0.00%)
Jun 22, 2018 9.393 9.985 9.098 9.689 554,919 +0.52(+5.65%)
Jun 21, 2018 9.319 9.393 9.098 9.172 210,623 -0.07(-0.80%)
Jun 20, 2018 8.728 9.246 8.580 9.246 480,278 +0.59(+6.84%)
Jun 19, 2018 8.284 8.728 8.025 8.654 312,281 +0.44(+5.41%)
Jun 18, 2018 7.840 8.358 7.766 8.210 504,711 +0.74(+9.90%)
Jun 15, 2018 7.914 7.470 7.470 350,894 -0.44(-5.61%)
Jun 14, 2018 7.988 8.062 7.766 7.914 166,504 +0.00(+0.00%)
Jun 13, 2018 7.914 8.210 7.692 7.914 410,057 +0.00(+0.00%)
Jun 12, 2018 8.358 8.506 7.914 7.914 141,423 -0.52(-6.14%)
Jun 11, 2018 8.580 8.580 8.284 8.432 97,760 -0.15(-1.72%)
Jun 08, 2018 8.506 8.728 8.358 8.580 118,135 +0.07(+0.87%)
Jun 07, 2018 8.284 8.654 8.210 8.506 221,361 +0.15(+1.77%)
Jun 06, 2018 8.358 8.358 132,792 +0.44(+5.61%)
Jun 05, 2018 8.284 8.284 7.766 7.914 153,608 -0.30(-3.60%)
Jun 04, 2018 8.136 8.284 7.988 8.210 111,003 +0.15(+1.83%)
Jun 01, 2018 8.210 8.284 7.988 8.062 83,610 -0.15(-1.80%)
May 31, 2018 8.210 8.432 8.062 8.210 132,923 +0.00(+0.00%)
May 30, 2018 7.544 8.210 7.470 8.210 245,717 +0.74(+9.90%)
May 29, 2018 7.322 7.470 7.248 7.470 100,162 +0.15(+2.10%)
May 25, 2018 7.317 7.317 7.317 0 -0.15(-2.06%)
May 24, 2018 7.544 7.544 7.249 7.470 97,845 -0.07(-0.98%)
May 23, 2018 7.322 7.544 7.182 7.544 211,559 +0.15(+2.00%)
May 22, 2018 7.267 7.692 7.145 7.396 237,034 +0.12(+1.69%)
May 21, 2018 7.766 7.785 7.104 7.274 572,001 -0.49(-6.34%)
May 18, 2018 8.210 8.210 7.692 7.766 319,520 -0.30(-3.67%)
May 17, 2018 8.284 8.506 8.062 8.062 322,353 -0.59(-6.84%)
May 16, 2018 8.432 8.654 8.358 8.654 195,444 +0.30(+3.54%)
May 15, 2018 8.506 8.654 8.358 8.358 85,285 -0.15(-1.74%)
May 14, 2018 8.728 8.802 8.432 8.506 207,771 -0.22(-2.54%)
May 11, 2018 8.802 8.802 8.654 8.728 70,956 +0.00(+0.00%)
May 10, 2018 8.728 8.802 8.654 8.728 71,007 +0.07(+0.85%)
May 09, 2018 8.654 8.802 8.506 8.654 111,716 +0.00(+0.00%)
May 08, 2018 8.654 8.728 8.432 8.654 64,519 +0.00(+0.00%)
May 07, 2018 8.654 8.802 8.580 8.654 66,861 +0.00(+0.00%)
May 04, 2018 8.432 8.728 8.432 8.654 82,287 +0.22(+2.63%)
May 03, 2018 8.432 8.580 8.284 8.432 68,452 +0.00(+0.00%)
May 02, 2018 8.432 8.432 8.284 8.432 57,331 +0.00(+0.00%)
May 01, 2018 8.506 8.580 8.358 8.432 53,516 -0.07(-0.87%)
Apr 30, 2018 8.580 8.728 8.506 8.506 54,352 -0.07(-0.86%)
Apr 27, 2018 8.728 8.802 8.515 8.580 22,516 -0.15(-1.69%)
Apr 26, 2018 8.506 8.802 8.506 8.728 229,017 +0.07(+0.85%)
Apr 25, 2018 8.358 8.654 8.284 8.654 86,895 +0.30(+3.54%)
Apr 24, 2018 9.024 9.024 8.284 8.358 131,104 -0.59(-6.61%)
Apr 23, 2018 8.802 9.024 8.728 8.950 84,028 +0.15(+1.68%)
Apr 20, 2018 8.654 8.876 8.580 8.802 74,120 +0.07(+0.85%)
Apr 19, 2018 8.654 8.950 8.580 8.728 107,181 +0.07(+0.85%)
Apr 18, 2018 8.728 8.876 8.358 8.654 187,466 +0.00(+0.00%)
Apr 17, 2018 8.358 8.654 8.358 8.654 142,471 +0.30(+3.54%)
Apr 16, 2018 8.580 8.580 8.358 8.358 121,395 -0.15(-1.74%)
Apr 13, 2018 8.654 8.728 8.432 8.506 137,779 -0.15(-1.71%)
Apr 12, 2018 8.506 8.728 8.358 8.654 89,864 +0.22(+2.63%)
Apr 11, 2018 8.580 8.728 8.358 8.432 194,615 -0.22(-2.56%)
Apr 10, 2018 8.136 8.728 7.988 8.654 236,936 +0.52(+6.36%)
Apr 09, 2018 8.062 8.358 7.988 8.136 105,779 +0.15(+1.85%)
Apr 06, 2018 8.136 8.284 7.988 7.988 100,019 -0.15(-1.82%)
Apr 05, 2018 8.136 8.358 8.062 8.136 157,588 +0.00(+0.00%)
Apr 04, 2018 8.358 8.506 8.099 8.136 246,303 -0.22(-2.65%)
Apr 03, 2018 8.284 8.432 8.173 8.358 100,635 +0.15(+1.80%)
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.