Teekay Tankers Ltd (NY: TNK )

60.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.788 7.865 7.636 7.636 112,020 -0.15(-1.96%)
Jan 30, 2019 7.788 7.941 7.636 7.788 56,018 +0.08(+0.99%)
Jan 29, 2019 7.712 7.941 7.635 7.712 97,353 +0.00(+0.00%)
Jan 28, 2019 8.017 8.017 7.559 7.712 247,695 -0.38(-4.72%)
Jan 25, 2019 7.941 8.246 7.941 8.094 88,807 +0.23(+2.91%)
Jan 24, 2019 7.865 7.941 7.788 7.865 53,107 +0.00(+0.00%)
Jan 23, 2019 7.941 8.094 7.865 7.865 87,982 -0.08(-0.96%)
Jan 22, 2019 8.094 8.094 7.865 7.941 85,120 -0.15(-1.89%)
Jan 18, 2019 7.941 8.323 7.941 8.094 111,621 +0.15(+1.92%)
Jan 17, 2019 7.941 8.094 7.865 7.941 57,643 -0.08(-0.95%)
Jan 16, 2019 7.712 8.170 7.712 8.017 218,883 +0.23(+2.94%)
Jan 15, 2019 7.865 8.017 7.712 7.788 114,581 -0.08(-0.97%)
Jan 14, 2019 7.941 8.017 7.788 7.865 91,119 -0.08(-0.96%)
Jan 11, 2019 8.017 8.056 7.773 7.941 94,950 -0.08(-0.95%)
Jan 10, 2019 8.017 8.170 7.712 8.017 144,263 -0.23(-2.78%)
Jan 09, 2019 8.246 8.399 8.170 8.246 119,215 +0.08(+0.93%)
Jan 08, 2019 8.170 8.323 7.941 8.170 188,798 +0.08(+0.94%)
Jan 07, 2019 8.017 8.094 7.865 8.094 94,924 +0.08(+0.95%)
Jan 04, 2019 7.788 8.170 7.559 8.017 222,353 +0.46(+6.06%)
Jan 03, 2019 7.254 7.712 7.101 7.559 192,231 +0.15(+2.07%)
Jan 02, 2019 7.197 7.547 6.872 7.406 159,690 +0.30(+4.29%)
Dec 31, 2018 7.101 7.330 6.872 7.101 93,339 -0.08(-1.06%)
Dec 28, 2018 7.292 7.407 7.093 7.177 164,165 +0.08(+1.08%)
Dec 27, 2018 7.101 7.483 6.719 7.101 190,011 -0.17(-2.39%)
Dec 26, 2018 7.001 7.429 6.643 7.275 201,923 +0.33(+4.70%)
Dec 24, 2018 7.254 7.407 6.872 6.948 94,046 -0.31(-4.21%)
Dec 21, 2018 6.987 7.559 6.819 7.254 302,871 +0.11(+1.60%)
Dec 20, 2018 7.254 7.371 6.719 7.139 228,635 -0.08(-1.17%)
Dec 19, 2018 7.368 7.558 7.101 7.224 233,991 -0.10(-1.41%)
Dec 18, 2018 7.636 7.712 7.233 7.327 256,366 -0.16(-2.08%)
Dec 17, 2018 7.712 7.788 7.330 7.483 303,506 -0.31(-3.92%)
Dec 14, 2018 7.788 7.865 7.636 7.788 94,557 -0.15(-1.92%)
Dec 13, 2018 8.017 8.170 7.712 7.941 221,392 -0.15(-1.89%)
Dec 12, 2018 8.017 8.094 7.941 8.094 125,843 +0.08(+0.95%)
Dec 11, 2018 8.323 8.323 7.788 8.017 183,394 -0.08(-0.94%)
Dec 10, 2018 8.246 8.323 7.712 8.094 236,172 -0.23(-2.75%)
Dec 07, 2018 8.246 8.552 8.094 8.323 132,641 +0.15(+1.87%)
Dec 06, 2018 8.628 8.705 7.941 8.170 304,787 -0.46(-5.31%)
Dec 04, 2018 8.857 9.010 8.628 8.628 164,388 -0.31(-3.42%)
Dec 03, 2018 8.781 9.086 8.628 8.934 147,283 +0.31(+3.54%)
Nov 30, 2018 9.125 9.125 8.476 8.628 252,894 -0.53(-5.83%)
Nov 29, 2018 9.086 9.544 8.934 9.163 388,925 +0.15(+1.69%)
Nov 28, 2018 8.781 9.163 8.628 9.010 336,603 +0.23(+2.61%)
Nov 27, 2018 8.246 8.934 8.246 8.781 259,002 +0.46(+5.50%)
Nov 26, 2018 8.323 8.552 8.017 8.323 183,371 +0.00(+0.00%)
Nov 23, 2018 8.094 8.323 8.094 8.323 66,320 +0.08(+0.93%)
Nov 21, 2018 8.246 8.246 8.246 0 +0.46(+5.88%)
Nov 20, 2018 8.246 8.282 7.712 7.788 433,927 -0.69(-8.11%)
Nov 19, 2018 8.857 9.086 8.246 8.476 191,890 -0.31(-3.48%)
Nov 16, 2018 8.705 9.163 8.628 8.781 336,974 +0.15(+1.77%)
Nov 15, 2018 8.476 8.705 8.323 8.628 306,128 +0.53(+6.60%)
Nov 14, 2018 8.170 8.246 7.941 8.094 218,296 +0.08(+0.95%)
Nov 13, 2018 8.552 8.857 7.865 8.017 493,784 -0.69(-7.89%)
Nov 12, 2018 9.163 9.163 8.552 8.705 142,815 -0.31(-3.39%)
Nov 09, 2018 9.163 9.163 8.781 9.010 95,932 -0.15(-1.67%)
Nov 08, 2018 9.468 9.468 8.934 9.163 177,008 -0.23(-2.44%)
Nov 07, 2018 9.544 9.697 9.315 9.392 247,499 +0.00(+0.00%)
Nov 06, 2018 9.086 9.392 9.010 9.392 465,386 +0.31(+3.36%)
Nov 05, 2018 9.086 9.239 8.934 9.086 224,245 +0.00(+0.00%)
Nov 02, 2018 9.163 9.163 8.857 9.086 290,167 +0.00(+0.00%)
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.