Teekay Tankers Ltd (NY: TNK )

57.07 +1.24 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.40 19.05 17.64 18.65 2,178,372 +0.52(+2.89%)
Apr 29, 2020 20.20 20.75 17.97 18.13 3,085,154 -3.50(-16.18%)
Apr 28, 2020 24.33 24.72 21.40 21.62 3,443,634 -1.50(-6.47%)
Apr 27, 2020 22.46 23.86 22.04 23.12 3,123,304 +2.21(+10.58%)
Apr 24, 2020 20.84 21.59 20.42 20.91 1,035,372 -0.24(-1.13%)
Apr 23, 2020 22.50 22.57 19.86 21.15 2,669,803 -1.29(-5.77%)
Apr 22, 2020 23.34 23.61 21.77 22.44 1,756,554 -0.06(-0.24%)
Apr 21, 2020 22.98 24.48 21.69 22.50 4,003,849 +0.43(+1.96%)
Apr 20, 2020 19.42 22.22 18.72 22.06 3,630,072 +3.76(+20.51%)
Apr 17, 2020 18.10 18.54 17.72 18.31 1,344,121 +0.43(+2.41%)
Apr 16, 2020 17.70 18.22 17.18 17.88 1,016,146 +0.27(+1.51%)
Apr 15, 2020 17.20 18.03 16.90 17.61 1,135,678 -0.17(-0.98%)
Apr 14, 2020 16.48 18.08 16.34 17.79 1,296,518 +1.48(+9.07%)
Apr 13, 2020 18.41 19.10 16.23 16.31 2,320,653 -1.19(-6.82%)
Apr 09, 2020 16.72 17.61 14.54 17.50 2,074,773 +1.20(+7.38%)
Apr 08, 2020 16.19 17.42 16.15 16.30 1,423,374 +0.32(+2.01%)
Apr 07, 2020 16.21 16.67 14.85 15.98 1,691,097 +0.25(+1.58%)
Apr 06, 2020 16.47 16.62 15.34 15.73 1,873,044 +0.40(+2.64%)
Apr 03, 2020 15.61 17.01 14.74 15.33 1,743,045 -1.02(-6.24%)
Apr 02, 2020 19.84 20.02 15.20 16.34 3,777,223 -4.87(-22.94%)
Apr 01, 2020 20.47 22.86 20.03 21.21 1,652,588 +0.79(+3.87%)
Mar 31, 2020 21.95 21.98 20.02 20.42 1,750,362 -1.83(-8.21%)
Mar 30, 2020 22.04 23.13 21.01 22.25 2,210,183 +2.08(+10.34%)
Mar 27, 2020 18.10 20.81 17.73 20.16 1,414,692 +1.54(+8.28%)
Mar 26, 2020 18.22 18.68 17.08 18.62 1,423,103 +0.64(+3.57%)
Mar 25, 2020 19.64 20.14 17.77 17.98 1,149,579 -1.30(-6.76%)
Mar 24, 2020 18.36 19.37 17.67 19.28 1,363,943 +1.86(+10.70%)
Mar 23, 2020 15.18 17.91 15.03 17.42 1,542,317 +2.49(+16.67%)
Mar 20, 2020 15.61 16.25 14.59 14.93 1,938,858 -0.50(-3.21%)
Mar 19, 2020 15.14 15.82 14.13 15.43 1,057,890 -0.20(-1.29%)
Mar 18, 2020 15.11 16.05 14.29 15.63 1,104,744 -0.61(-3.73%)
Mar 17, 2020 16.37 16.73 15.15 16.23 1,209,836 +0.10(+0.63%)
Mar 16, 2020 16.29 16.85 14.94 16.13 1,356,905 -1.89(-10.49%)
Mar 13, 2020 16.62 18.08 16.28 18.02 1,465,116 +2.86(+18.83%)
Mar 12, 2020 15.09 18.03 14.78 15.17 1,516,609 -1.06(-6.51%)
Mar 11, 2020 18.45 18.94 15.56 16.23 1,931,400 -2.26(-12.22%)
Mar 10, 2020 14.57 18.93 14.32 18.48 2,496,915 +4.86(+35.65%)
Mar 09, 2020 13.10 14.68 13.10 13.63 1,788,351 +0.56(+4.29%)
Mar 06, 2020 13.10 13.52 12.68 13.07 677,723 -0.38(-2.80%)
Mar 05, 2020 13.87 13.99 12.97 13.44 999,299 -0.95(-6.57%)
Mar 04, 2020 14.33 14.77 14.00 14.39 439,057 +0.33(+2.35%)
Mar 03, 2020 15.31 15.34 13.84 14.06 966,725 -1.34(-8.71%)
Mar 02, 2020 15.07 15.40 13.87 15.40 1,328,549 +0.20(+1.33%)
Feb 28, 2020 13.27 15.24 12.89 15.20 1,462,720 +1.70(+12.59%)
Feb 27, 2020 12.08 14.00 10.96 13.50 2,055,564 +1.87(+16.11%)
Feb 26, 2020 11.48 12.46 11.35 11.62 923,755 +0.33(+2.93%)
Feb 25, 2020 11.96 12.07 11.21 11.29 801,577 -0.55(-4.65%)
Feb 24, 2020 12.40 12.41 11.77 11.85 631,502 -1.24(-9.47%)
Feb 21, 2020 13.44 13.44 12.72 13.08 545,075 -0.58(-4.23%)
Feb 20, 2020 14.05 14.06 13.46 13.66 524,793 -0.36(-2.55%)
Feb 19, 2020 13.87 14.21 13.73 14.02 392,013 +0.29(+2.14%)
Feb 18, 2020 13.63 14.00 13.56 13.73 485,738 +0.10(+0.74%)
Feb 14, 2020 14.62 14.65 13.54 13.63 701,792 -1.07(-7.25%)
Feb 13, 2020 13.82 14.84 13.77 14.69 1,007,627 +0.74(+5.33%)
Feb 12, 2020 13.99 14.18 13.72 13.95 681,617 +0.23(+1.67%)
Feb 11, 2020 13.37 14.09 13.33 13.72 872,455 +0.64(+4.92%)
Feb 10, 2020 12.96 13.28 12.80 13.08 750,522 +0.02(+0.14%)
Feb 07, 2020 13.64 13.68 13.03 13.06 764,304 -0.87(-6.26%)
Feb 06, 2020 14.88 14.95 13.83 13.93 821,983 -0.95(-6.36%)
Feb 05, 2020 15.06 15.13 14.57 14.88 670,497 +0.21(+1.44%)
Feb 04, 2020 14.91 15.44 14.62 14.66 765,912 +0.21(+1.46%)
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.