Teekay Tankers Ltd (NY: TNK )

56.18 +0.41 (+0.74%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.83 15.83 14.73 15.02 477,213 -0.81(-5.12%)
Oct 30, 2019 16.05 16.05 15.31 15.83 451,505 +0.07(+0.47%)
Oct 29, 2019 15.98 16.20 15.54 15.76 344,162 -0.29(-1.83%)
Oct 28, 2019 16.49 17.08 15.90 16.05 764,030 -0.07(-0.46%)
Oct 25, 2019 15.98 16.27 15.65 16.12 402,200 +0.07(+0.46%)
Oct 24, 2019 16.12 16.27 14.65 16.05 1,078,466 +0.22(+1.40%)
Oct 23, 2019 15.17 16.57 14.95 15.83 1,368,496 +1.25(+8.59%)
Oct 22, 2019 14.21 14.80 13.55 14.58 599,618 +0.44(+3.13%)
Oct 21, 2019 15.76 15.83 13.92 14.14 818,731 -1.47(-9.43%)
Oct 18, 2019 15.76 16.05 15.46 15.61 356,893 -0.07(-0.47%)
Oct 17, 2019 15.24 16.05 15.24 15.68 655,750 +0.66(+4.41%)
Oct 16, 2019 14.36 15.54 14.36 15.02 623,325 +0.29(+2.00%)
Oct 15, 2019 14.73 15.09 13.84 14.73 961,932 -0.07(-0.50%)
Oct 14, 2019 14.80 16.12 13.40 14.80 1,933,927 +0.29(+2.03%)
Oct 11, 2019 14.73 15.31 14.21 14.51 1,414,235 +0.81(+5.91%)
Oct 10, 2019 13.25 13.99 12.96 13.70 1,055,480 +0.00(+0.00%)
Oct 09, 2019 13.62 14.06 12.59 13.70 910,452 +0.37(+2.76%)
Oct 08, 2019 13.25 13.70 12.37 13.33 1,177,884 +0.29(+2.26%)
Oct 07, 2019 11.56 13.03 11.49 13.03 1,147,105 +1.91(+17.22%)
Oct 04, 2019 9.940 11.19 9.940 11.12 736,602 +1.25(+12.69%)
Oct 03, 2019 9.204 9.940 9.204 9.866 226,244 +0.66(+7.20%)
Oct 02, 2019 9.425 9.472 9.130 9.204 214,613 -0.37(-3.85%)
Oct 01, 2019 9.572 10.01 9.425 9.572 200,417 +0.00(+0.00%)
Sep 30, 2019 9.277 9.719 9.130 9.572 181,631 +0.07(+0.78%)
Sep 27, 2019 9.572 9.719 9.372 9.498 183,227 -0.07(-0.77%)
Sep 26, 2019 9.351 9.719 9.351 9.572 151,635 +0.29(+3.17%)
Sep 25, 2019 9.056 9.277 9.020 9.277 183,037 +0.22(+2.44%)
Sep 24, 2019 9.130 9.277 8.983 9.056 96,175 -0.22(-2.38%)
Sep 23, 2019 9.351 9.498 9.152 9.277 120,487 -0.07(-0.79%)
Sep 20, 2019 9.130 9.351 9.130 9.351 156,308 +0.15(+1.60%)
Sep 19, 2019 9.056 9.351 9.056 9.204 112,172 +0.07(+0.81%)
Sep 18, 2019 9.130 9.204 8.836 9.130 73,093 +0.00(+0.00%)
Sep 17, 2019 8.983 9.277 8.983 9.130 159,213 +0.15(+1.64%)
Sep 16, 2019 9.204 9.498 8.983 8.983 250,345 -0.15(-1.61%)
Sep 13, 2019 8.909 9.130 8.836 9.130 147,046 +0.29(+3.33%)
Sep 12, 2019 8.688 8.836 8.541 8.836 126,679 +0.07(+0.84%)
Sep 11, 2019 8.762 8.762 8.467 8.762 102,912 +0.22(+2.59%)
Sep 10, 2019 8.541 8.872 8.541 8.541 93,469 -0.15(-1.69%)
Sep 09, 2019 8.247 8.688 8.247 8.688 158,657 +0.44(+5.36%)
Sep 06, 2019 8.173 8.394 8.026 8.247 71,030 +0.07(+0.90%)
Sep 05, 2019 8.099 8.394 8.099 8.173 160,428 +0.15(+1.83%)
Sep 04, 2019 7.584 8.099 7.584 8.026 73,882 +0.52(+6.86%)
Sep 03, 2019 8.026 8.026 7.510 7.510 323,165 -0.66(-8.11%)
Aug 30, 2019 8.173 8.173 8.026 8.173 46,964 +0.15(+1.83%)
Aug 29, 2019 8.247 8.320 8.026 8.026 94,133 -0.15(-1.80%)
Aug 28, 2019 7.878 8.173 7.878 8.173 81,115 +0.29(+3.74%)
Aug 27, 2019 8.173 8.173 7.805 7.878 113,259 -0.15(-1.83%)
Aug 26, 2019 8.026 8.173 7.805 8.026 105,726 +0.15(+1.87%)
Aug 23, 2019 8.099 8.173 7.878 7.878 254,692 -0.22(-2.73%)
Aug 22, 2019 8.320 8.467 8.026 8.099 98,136 -0.15(-1.79%)
Aug 21, 2019 7.952 8.541 7.952 8.247 165,082 +0.37(+4.67%)
Aug 20, 2019 8.099 8.247 7.878 7.878 122,333 -0.29(-3.60%)
Aug 19, 2019 7.878 8.247 7.805 8.173 121,514 +0.52(+6.73%)
Aug 16, 2019 7.363 7.731 7.289 7.658 82,710 +0.29(+4.00%)
Aug 15, 2019 7.216 7.437 7.105 7.363 169,643 +0.14(+1.93%)
Aug 14, 2019 7.289 7.437 7.195 7.224 193,053 -0.21(-2.86%)
Aug 13, 2019 7.216 7.658 7.216 7.437 104,895 +0.07(+1.00%)
Aug 12, 2019 7.584 7.658 7.069 7.363 161,078 -0.15(-1.96%)
Aug 09, 2019 7.658 7.731 7.510 7.510 97,922 -0.22(-2.86%)
Aug 08, 2019 7.510 7.878 7.510 7.731 90,891 +0.00(+0.00%)
Aug 07, 2019 7.731 7.805 7.510 7.731 90,752 -0.07(-0.94%)
Aug 06, 2019 7.731 8.099 7.731 7.805 209,149 +0.15(+1.92%)
Aug 05, 2019 7.952 8.026 7.510 7.658 266,877 -0.52(-6.31%)
Aug 02, 2019 8.247 8.394 7.731 8.173 337,919 -0.22(-2.63%)
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.