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

Teekay Tankers Ltd (NY: TNK )

71.43 +1.85 (+2.66%)
Streaming Delayed Price Updated: 10:30 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 (%)
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%)
Dec 01, 2017 11.53 11.74 11.31 11.60 204,098 +0.14(+1.26%)
Nov 30, 2017 11.45 11.60 11.24 11.45 199,951 +0.14(+1.27%)
Nov 29, 2017 11.81 12.10 10.95 11.31 276,408 -0.50(-4.27%)
Nov 28, 2017 14.05 14.05 11.68 11.81 466,192 -0.43(-3.53%)
Nov 27, 2017 11.53 12.82 11.53 12.25 1,490,832 +0.72(+6.25%)
Nov 24, 2017 11.02 11.60 10.81 11.53 272,174 +0.58(+5.26%)
Nov 22, 2017 10.30 11.02 10.16 10.95 251,346 +0.72(+7.04%)
Nov 21, 2017 10.45 10.45 10.16 10.23 138,317 -0.29(-2.74%)
Nov 20, 2017 10.30 10.52 10.23 10.52 118,814 +0.22(+2.10%)
Nov 17, 2017 10.08 10.37 10.08 10.30 107,668 +0.22(+2.14%)
Nov 16, 2017 10.16 10.23 10.01 10.08 47,956 +0.00(+0.00%)
Nov 15, 2017 9.944 10.23 9.873 10.08 77,826 +0.00(+0.00%)
Nov 14, 2017 10.44 10.47 9.944 10.08 157,766 -0.35(-3.38%)
Nov 13, 2017 10.23 10.65 10.16 10.44 122,417 +0.21(+2.07%)
Nov 10, 2017 10.37 10.44 10.08 10.23 107,279 -0.14(-1.36%)
Nov 09, 2017 10.51 10.93 10.30 10.37 233,098 +0.14(+1.38%)
Nov 08, 2017 10.30 10.37 9.944 10.23 206,557 +0.00(+0.00%)
Nov 07, 2017 10.72 10.78 10.23 10.23 158,138 -0.42(-3.97%)
Nov 06, 2017 10.51 10.79 10.33 10.65 120,402 +0.14(+1.34%)
Nov 03, 2017 10.65 10.86 10.30 10.51 75,161 -0.14(-1.32%)
Nov 02, 2017 10.65 10.79 10.51 10.65 41,538 +0.07(+0.67%)
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.