FinancialContent is the trusted provider of stock market information to the media industry.
Teekay Tankers Ltd (NY: TNK)
22.36 USD  +0.46 (+2.10%)
Official Closing Price  /  Updated: 7:41 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 17, 2020 22.04 23.25 21.91 22.36 720,800 +0.46(+2.10%)
Jan 16, 2020 22.25 22.57 21.46 21.90 881,837 -0.32(-1.44%)
Jan 15, 2020 22.44 22.61 21.59 22.22 1,058,669 -0.49(-2.16%)
Jan 14, 2020 23.61 23.96 22.51 22.71 800,013 -0.88(-3.73%)
Jan 13, 2020 23.83 24.05 22.22 23.59 1,234,720 -0.07(-0.30%)
Jan 10, 2020 24.87 24.99 23.54 23.66 894,800 -1.21(-4.87%)
Jan 09, 2020 23.96 25.39 23.57 24.87 999,592 +1.20(+5.07%)
Jan 08, 2020 25.01 25.35 22.81 23.67 1,875,526 -1.34(-5.36%)
Jan 07, 2020 25.06 25.74 24.51 25.01 570,338 -0.01(-0.04%)
Jan 06, 2020 24.55 25.05 24.14 25.02 616,018 +0.13(+0.52%)
Jan 03, 2020 24.64 25.35 24.25 24.89 724,600 +0.26(+1.06%)
Jan 02, 2020 24.24 24.65 23.68 24.63 710,537 +0.66(+2.75%)
Dec 31, 2019 23.44 24.14 23.32 23.97 398,500 +0.45(+1.91%)
Dec 30, 2019 22.94 23.93 22.57 23.52 613,583 +0.46(+1.99%)
Dec 27, 2019 23.90 23.90 22.86 23.06 513,500 -0.64(-2.70%)
Dec 26, 2019 23.65 24.43 23.27 23.70 621,403 +0.22(+0.94%)
Dec 24, 2019 23.56 23.77 23.13 23.48 331,900 -0.09(-0.38%)
Dec 23, 2019 23.29 24.14 23.22 23.57 726,577 +0.60(+2.61%)
Dec 20, 2019 24.25 24.51 22.77 22.97 852,700 -1.24(-5.12%)
Dec 19, 2019 22.62 24.27 22.62 24.21 710,743 +1.59(+7.03%)
Dec 18, 2019 21.77 22.70 21.51 22.62 715,639 +0.93(+4.29%)
Dec 17, 2019 22.34 22.92 21.40 21.69 673,424 -0.53(-2.39%)
Dec 16, 2019 22.14 22.74 21.57 22.22 464,388 +0.36(+1.65%)
Dec 13, 2019 21.29 22.26 20.97 21.86 741,700 +0.73(+3.45%)
Dec 12, 2019 20.58 21.16 20.36 21.13 716,076 +0.51(+2.47%)
Dec 11, 2019 20.67 20.67 19.66 20.62 591,274 -0.28(-1.34%)
Dec 10, 2019 20.65 20.99 19.99 20.90 483,122 +0.29(+1.41%)
Dec 09, 2019 20.41 21.70 20.41 20.61 939,248 +0.37(+1.83%)
Dec 06, 2019 19.50 20.44 19.50 20.24 559,200 +0.83(+4.28%)
Dec 05, 2019 19.11 19.65 19.05 19.41 567,626 +0.47(+2.48%)
Dec 04, 2019 19.51 19.53 18.64 18.94 594,775 -0.48(-2.47%)
Dec 03, 2019 18.14 19.48 18.02 19.42 565,193 +0.87(+4.69%)
Dec 02, 2019 19.11 19.12 18.03 18.55 911,171 -0.35(-1.85%)
Nov 29, 2019 19.50 19.50 18.76 18.90 400,900 -0.60(-3.08%)
Nov 27, 2019 19.00 19.70 18.93 19.50 457,500 +0.76(+4.06%)
Nov 26, 2019 19.46 20.22 18.61 18.74 868,246 -0.94(-4.78%)
Nov 25, 2019 19.40 21.03 19.01 19.68 765,912 +17.19(+690.36%)
Nov 22, 2019 2.500 2.540 2.460 2.490 3,803,200 +0.00(+0.00%)
Nov 21, 2019 2.530 2.570 2.450 2.490 2,548,999 +0.00(+0.00%)
Nov 20, 2019 2.400 2.530 2.390 2.490 3,958,450 +0.10(+4.18%)
Nov 19, 2019 2.350 2.400 2.270 2.390 2,923,363 +0.05(+2.14%)
Nov 18, 2019 2.520 2.590 2.300 2.340 7,238,640 -0.05(-2.09%)
Nov 15, 2019 2.290 2.450 2.210 2.390 7,598,200 +0.15(+6.70%)
Nov 14, 2019 2.080 2.270 2.050 2.240 6,849,812 +0.22(+10.89%)
Nov 13, 2019 2.090 2.100 2.000 2.020 2,767,979 -0.05(-2.42%)
Nov 12, 2019 1.920 2.080 1.910 2.070 2,858,513 +0.15(+7.81%)
Nov 11, 2019 1.830 1.920 1.820 1.920 1,591,108 +0.03(+1.59%)
Nov 08, 2019 1.880 1.920 1.820 1.890 2,486,700 -0.03(-1.56%)
Nov 07, 2019 1.990 1.990 1.840 1.920 3,170,689 -0.03(-1.54%)
Nov 06, 2019 2.110 2.110 1.920 1.950 4,405,383 -0.14(-6.70%)
Nov 05, 2019 2.180 2.220 2.000 2.090 3,942,744 -0.07(-3.24%)
Nov 04, 2019 2.160 2.200 2.120 2.160 2,004,830 +0.02(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.