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

Teekay Tankers Ltd (NY: TNK )

71.28 +1.70 (+2.44%)
Streaming Delayed Price Updated: 1:15 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 (%)
Sep 28, 2018 7.158 7.305 7.010 7.305 106,815 +0.19(+2.68%)
Sep 27, 2018 7.084 7.299 7.010 7.115 148,099 +0.03(+0.49%)
Sep 26, 2018 7.379 7.379 7.018 7.080 226,975 -0.28(-3.86%)
Sep 25, 2018 7.527 7.600 7.305 7.364 47,624 -0.09(-1.19%)
Sep 24, 2018 7.600 7.674 7.379 7.453 80,479 -0.15(-1.94%)
Sep 21, 2018 7.453 7.674 7.305 7.600 236,193 +0.15(+1.98%)
Sep 20, 2018 7.158 7.453 7.158 7.453 136,730 +0.22(+3.09%)
Sep 19, 2018 7.232 7.341 7.099 7.229 87,195 +0.14(+2.04%)
Sep 18, 2018 7.022 7.354 7.022 7.085 98,428 -0.10(-1.45%)
Sep 17, 2018 7.194 7.378 7.010 7.189 197,939 -0.12(-1.60%)
Sep 14, 2018 7.379 7.379 7.010 7.305 139,312 -0.07(-1.00%)
Sep 13, 2018 7.379 7.600 7.379 7.379 68,438 +0.00(+0.00%)
Sep 12, 2018 7.379 7.569 7.197 7.379 143,204 +0.00(+0.00%)
Sep 11, 2018 7.453 7.527 7.379 7.379 68,105 -0.15(-1.96%)
Sep 10, 2018 7.527 7.527 7.232 7.527 69,705 +0.30(+4.08%)
Sep 07, 2018 7.453 7.674 7.084 7.232 227,385 -0.30(-3.92%)
Sep 06, 2018 7.822 7.896 7.527 7.527 103,650 -0.37(-4.67%)
Sep 05, 2018 7.896 7.896 7.674 7.896 67,442 +0.00(+0.00%)
Sep 04, 2018 7.969 8.043 7.711 7.896 177,338 -0.07(-0.93%)
Aug 31, 2018 7.969 7.969 7.969 0 -0.15(-1.82%)
Aug 30, 2018 7.674 8.117 7.674 8.117 146,780 +0.37(+4.76%)
Aug 29, 2018 7.748 7.822 7.674 7.748 31,644 +0.15(+1.94%)
Aug 28, 2018 7.600 7.822 7.600 7.600 44,030 +0.00(+0.00%)
Aug 27, 2018 7.896 7.969 7.379 7.600 110,368 -0.30(-3.74%)
Aug 24, 2018 7.600 7.896 7.527 7.896 81,310 +0.30(+3.88%)
Aug 23, 2018 8.043 8.117 7.527 7.600 133,488 -0.44(-5.50%)
Aug 22, 2018 7.822 8.043 7.748 8.043 90,619 +0.22(+2.83%)
Aug 21, 2018 7.527 7.969 7.527 7.822 122,699 +0.22(+2.91%)
Aug 20, 2018 7.158 7.600 7.158 7.600 117,778 +0.44(+6.19%)
Aug 17, 2018 7.305 7.379 7.084 7.158 129,365 -0.12(-1.68%)
Aug 16, 2018 7.084 7.453 7.084 7.280 169,926 +0.21(+3.03%)
Aug 15, 2018 7.232 7.360 7.063 7.066 93,043 -0.16(-2.17%)
Aug 14, 2018 7.379 7.453 7.198 7.223 108,299 -0.16(-2.12%)
Aug 13, 2018 7.527 7.527 7.379 7.379 99,202 -0.15(-1.96%)
Aug 10, 2018 7.527 7.600 7.453 7.527 81,798 -0.07(-0.97%)
Aug 09, 2018 7.305 7.748 7.246 7.600 122,015 +0.30(+4.10%)
Aug 08, 2018 7.360 7.360 7.166 7.301 132,053 +0.00(+0.01%)
Aug 07, 2018 7.379 7.379 7.232 7.300 96,701 -0.08(-1.07%)
Aug 06, 2018 7.527 7.527 7.196 7.379 114,182 -0.07(-0.99%)
Aug 03, 2018 7.748 7.896 7.453 7.453 120,692 -0.22(-2.88%)
Aug 02, 2018 7.305 7.748 7.268 7.674 297,860 +0.66(+9.34%)
Aug 01, 2018 7.010 7.158 6.958 7.019 149,073 +0.02(+0.28%)
Jul 31, 2018 7.267 7.371 6.944 6.999 281,598 -0.26(-3.52%)
Jul 30, 2018 7.379 7.452 7.195 7.254 164,133 -0.05(-0.70%)
Jul 27, 2018 7.600 7.674 7.305 7.305 232,738 -0.30(-3.88%)
Jul 26, 2018 7.600 7.748 7.527 7.600 136,035 +0.00(+0.00%)
Jul 25, 2018 7.453 7.674 7.379 7.600 159,977 +0.15(+1.98%)
Jul 24, 2018 7.600 7.600 7.379 7.453 219,451 -0.07(-0.98%)
Jul 23, 2018 7.896 7.896 7.453 7.527 191,027 -0.15(-1.92%)
Jul 20, 2018 7.748 8.117 7.600 7.674 154,483 -0.07(-0.95%)
Jul 19, 2018 7.896 8.043 7.748 7.748 147,509 -0.15(-1.87%)
Jul 18, 2018 7.822 8.043 7.748 7.896 82,490 +0.15(+1.90%)
Jul 17, 2018 7.969 7.969 7.748 7.748 110,417 -0.22(-2.78%)
Jul 16, 2018 8.338 8.338 7.969 7.969 107,788 -0.30(-3.57%)
Jul 13, 2018 8.265 8.338 8.265 8.265 44,064 -0.07(-0.88%)
Jul 12, 2018 8.781 8.781 8.265 8.338 122,770 -0.37(-4.24%)
Jul 11, 2018 8.707 8.855 8.634 8.707 130,084 -0.15(-1.67%)
Jul 10, 2018 8.634 9.003 8.634 8.855 101,051 +0.22(+2.56%)
Jul 09, 2018 8.855 8.966 8.560 8.634 83,323 -0.22(-2.50%)
Jul 06, 2018 8.781 9.003 8.781 8.855 98,427 +0.07(+0.84%)
Jul 05, 2018 8.634 8.855 8.634 8.781 63,989 +0.15(+1.71%)
Jul 03, 2018 8.634 8.634 8.634 0 +0.07(+0.86%)
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.