Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.43 11.53 11.28 11.43 1,787,229 +0.02(+0.13%)
Oct 29, 2015 11.26 11.55 11.23 11.41 1,508,729 +0.09(+0.79%)
Oct 28, 2015 11.28 11.52 11.24 11.32 2,162,731 +0.06(+0.53%)
Oct 27, 2015 11.55 11.64 11.17 11.26 2,440,310 -0.40(-3.46%)
Oct 26, 2015 12.20 12.35 11.53 11.67 1,518,850 -0.57(-4.65%)
Oct 23, 2015 12.23 12.34 11.98 12.23 675,867 +0.00(+0.00%)
Oct 22, 2015 12.26 12.47 12.03 12.23 974,859 +0.06(+0.49%)
Oct 21, 2015 12.58 12.76 12.17 12.17 1,413,098 -0.37(-2.98%)
Oct 20, 2015 12.16 12.64 12.13 12.55 1,995,219 +0.36(+2.94%)
Oct 19, 2015 12.32 12.32 11.94 12.19 1,643,691 -0.12(-0.97%)
Oct 16, 2015 12.09 12.44 12.03 12.31 2,075,828 +0.46(+3.91%)
Oct 15, 2015 11.53 11.86 11.47 11.85 1,061,083 +0.31(+2.72%)
Oct 14, 2015 11.49 11.65 11.22 11.53 825,415 +0.40(+3.63%)
Oct 13, 2015 11.37 11.79 11.10 11.13 1,982,236 -0.25(-2.17%)
Oct 12, 2015 11.19 11.42 11.06 11.37 1,015,064 +0.23(+2.08%)
Oct 09, 2015 11.29 11.52 11.10 11.14 1,328,003 +0.01(+0.13%)
Oct 08, 2015 11.01 11.23 10.84 11.13 1,257,643 +0.10(+0.92%)
Oct 07, 2015 11.11 11.20 10.66 11.03 2,789,887 -0.04(-0.39%)
Oct 06, 2015 10.92 11.16 10.66 11.07 1,918,632 +0.14(+1.33%)
Oct 05, 2015 10.56 10.98 10.55 10.92 2,259,669 +0.45(+4.29%)
Oct 02, 2015 10.10 10.55 10.04 10.48 1,489,727 +0.25(+2.41%)
Oct 01, 2015 9.867 10.35 9.780 10.23 1,338,732 +0.23(+2.32%)
Sep 30, 2015 9.679 9.998 9.664 9.998 1,070,605 +0.38(+3.92%)
Sep 29, 2015 9.780 9.940 9.556 9.621 761,684 -0.14(-1.48%)
Sep 28, 2015 9.809 9.969 9.592 9.766 1,447,618 -0.03(-0.30%)
Sep 25, 2015 9.998 10.08 9.708 9.795 1,133,419 -0.09(-0.88%)
Sep 24, 2015 9.867 10.06 9.722 9.882 1,253,720 -0.12(-1.16%)
Sep 23, 2015 10.06 10.14 9.795 9.998 1,169,161 -0.07(-0.72%)
Sep 22, 2015 9.867 10.20 9.780 10.07 1,056,240 +0.03(+0.29%)
Sep 21, 2015 10.14 10.35 9.976 10.04 1,124,521 -0.06(-0.57%)
Sep 18, 2015 9.896 10.29 9.722 10.10 1,790,568 +0.07(+0.72%)
Sep 17, 2015 9.708 10.14 9.635 10.03 1,988,400 +0.35(+3.59%)
Sep 16, 2015 9.418 9.831 9.389 9.679 1,174,024 +0.29(+3.09%)
Sep 15, 2015 9.288 9.476 9.244 9.389 752,828 +0.09(+0.93%)
Sep 14, 2015 9.331 9.447 9.056 9.302 655,867 -0.03(-0.31%)
Sep 11, 2015 9.302 9.490 9.215 9.331 735,457 -0.04(-0.46%)
Sep 10, 2015 9.389 9.418 9.121 9.375 762,509 -0.01(-0.15%)
Sep 09, 2015 9.375 9.505 9.244 9.389 1,712,466 +0.16(+1.73%)
Sep 08, 2015 9.302 9.490 9.085 9.230 1,114,937 +0.03(+0.31%)
Sep 04, 2015 8.896 9.201 9.201 9.201 2,432,079 +0.33(+3.76%)
Sep 03, 2015 8.824 9.012 8.650 8.867 1,508,440 +0.29(+3.38%)
Sep 02, 2015 8.331 8.592 8.259 8.578 995,033 +0.36(+4.41%)
Sep 01, 2015 8.346 8.512 8.157 8.215 1,393,909 -0.30(-3.57%)
Aug 31, 2015 8.708 8.838 8.520 8.520 1,528,536 -0.29(-3.29%)
Aug 28, 2015 8.824 8.954 8.665 8.809 828,759 -0.03(-0.33%)
Aug 27, 2015 8.752 8.998 8.621 8.838 1,216,588 +0.16(+1.84%)
Aug 26, 2015 8.708 8.896 8.288 8.679 1,415,282 +0.06(+0.67%)
Aug 25, 2015 8.375 8.867 8.281 8.621 1,444,111 +0.65(+8.18%)
Aug 24, 2015 8.346 8.491 7.071 7.969 1,578,949 -0.84(-9.54%)
Aug 21, 2015 8.520 9.259 8.520 8.809 1,241,757 -0.04(-0.49%)
Aug 20, 2015 9.085 9.114 8.636 8.853 1,506,659 -0.23(-2.55%)
Aug 19, 2015 9.577 9.577 8.969 9.085 1,408,530 -0.51(-5.29%)
Aug 18, 2015 9.954 10.11 9.563 9.592 1,487,397 -0.36(-3.64%)
Aug 17, 2015 9.795 10.16 9.766 9.954 849,234 +0.16(+1.63%)
Aug 14, 2015 9.911 9.954 9.635 9.795 659,297 -0.06(-0.59%)
Aug 13, 2015 9.519 9.925 9.519 9.853 911,173 +0.25(+2.56%)
Aug 12, 2015 9.824 9.838 9.302 9.606 1,386,126 -0.38(-3.77%)
Aug 11, 2015 10.13 10.16 9.766 9.983 890,183 -0.22(-2.13%)
Aug 10, 2015 10.40 10.56 10.11 10.20 1,192,276 -0.17(-1.68%)
Aug 07, 2015 10.43 10.52 10.29 10.37 1,222,539 -0.03(-0.28%)
Aug 06, 2015 9.867 10.68 9.867 10.40 2,114,306 +0.33(+3.31%)
Aug 05, 2015 10.16 10.17 9.896 10.07 1,550,289 +0.17(+1.76%)
Aug 04, 2015 10.14 10.32 9.780 9.896 949,818 -0.28(-2.71%)
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.