Teekay Tankers Ltd (NY: TNK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	56.01	56.33	54.08	54.30	337,919	-2.58(-4.54%)
Aug 30, 2024	56.39	57.28	56.21	56.88	235,853	+1.43(+2.58%)
Aug 29, 2024	55.95	55.95	54.72	55.45	236,912	-0.04(-0.07%)
Aug 28, 2024	55.81	55.82	54.41	55.49	202,083	-0.78(-1.39%)
Aug 27, 2024	55.83	56.30	55.31	56.27	210,902	+0.36(+0.64%)
Aug 26, 2024	56.10	57.05	55.73	55.91	213,989	+0.20(+0.36%)
Aug 23, 2024	54.73	56.48	54.73	55.71	258,158	+0.90(+1.64%)
Aug 22, 2024	55.40	55.84	54.71	54.81	213,407	-0.62(-1.12%)
Aug 21, 2024	56.33	56.50	55.34	55.43	149,123	-0.59(-1.05%)
Aug 20, 2024	56.59	56.74	55.77	56.02	213,636	-0.95(-1.67%)
Aug 19, 2024	57.70	58.50	56.76	56.97	236,808	-0.88(-1.52%)
Aug 16, 2024	57.39	58.17	56.87	57.85	262,032	+0.66(+1.15%)
Aug 15, 2024	55.98	58.03	55.67	57.19	311,699	+2.20(+4.00%)
Aug 14, 2024	55.53	55.93	54.84	54.99	272,229	-0.11(-0.20%)
Aug 13, 2024	55.06	55.33	54.29	55.10	313,175	+0.04(+0.07%)
Aug 12, 2024	55.35	56.06	54.85	55.06	251,973	-0.01(-0.02%)
Aug 09, 2024	54.92	55.18	54.54	55.07	244,789	-0.01(-0.02%)
Aug 08, 2024	55.40	55.43	53.94	55.08	456,056	-0.32(-0.57%)
Aug 07, 2024	57.17	57.17	54.49	55.40	279,655	-0.93(-1.64%)
Aug 06, 2024	55.86	56.75	54.71	56.32	338,672	+0.51(+0.91%)
Aug 05, 2024	54.55	56.11	52.54	55.82	589,747	-2.01(-3.48%)
Aug 02, 2024	59.43	60.16	57.69	57.83	472,972	-3.54(-5.77%)
Aug 01, 2024	63.26	64.71	59.74	61.37	760,858	-3.77(-5.79%)
Jul 31, 2024	63.94	65.59	63.84	65.14	251,892	+2.20(+3.50%)
Jul 30, 2024	62.57	63.80	62.44	62.94	252,958	+0.13(+0.21%)
Jul 29, 2024	63.28	64.59	62.30	62.81	202,505	+0.49(+0.78%)
Jul 26, 2024	62.92	63.02	61.80	62.33	166,127	-0.25(-0.40%)
Jul 25, 2024	63.72	63.86	62.32	62.58	259,235	-1.33(-2.09%)
Jul 24, 2024	65.46	65.56	63.87	63.91	186,322	-1.72(-2.62%)
Jul 23, 2024	64.86	65.95	64.23	65.63	232,112	+0.31(+0.47%)
Jul 22, 2024	62.51	65.76	62.51	65.32	331,431	+2.84(+4.54%)
Jul 19, 2024	62.21	62.50	61.60	62.49	160,832	+0.49(+0.79%)
Jul 18, 2024	63.51	63.51	61.28	62.00	226,149	-1.04(-1.64%)
Jul 17, 2024	64.68	64.73	62.48	63.03	228,575	-1.76(-2.72%)
Jul 16, 2024	63.31	64.86	63.21	64.80	226,532	+1.63(+2.58%)
Jul 15, 2024	63.21	64.55	62.87	63.16	381,743	+0.51(+0.81%)
Jul 12, 2024	64.26	64.52	62.41	62.66	215,870	-1.28(-2.01%)
Jul 11, 2024	64.39	64.50	63.57	63.94	278,234	-0.15(-0.23%)
Jul 10, 2024	63.41	64.68	63.35	64.09	275,251	+0.96(+1.51%)
Jul 09, 2024	64.35	64.68	63.12	63.13	312,209	-1.56(-2.42%)
Jul 08, 2024	65.70	66.03	64.36	64.70	367,906	-1.21(-1.84%)
Jul 05, 2024	68.75	69.17	65.82	65.91	274,256	-3.17(-4.58%)
Jul 03, 2024	68.43	69.68	68.20	69.08	164,009	+1.02(+1.49%)
Jul 02, 2024	68.96	69.29	67.61	68.06	208,487	-0.65(-0.94%)

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.