Teekay Tankers Ltd (NY: TNK )

13.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 13.67 13.83 13.32 13.63 226,797 -0.03(-0.22%)
Oct 21, 2021 14.30 14.30 13.63 13.66 249,235 -0.60(-4.21%)
Oct 20, 2021 14.30 14.35 13.82 14.26 247,615 -0.11(-0.77%)
Oct 19, 2021 14.22 14.75 14.11 14.37 346,786 +0.13(+0.91%)
Oct 18, 2021 13.80 14.25 13.41 14.24 339,970 +0.87(+6.51%)
Oct 15, 2021 13.58 13.95 13.34 13.37 234,347 +0.08(+0.60%)
Oct 14, 2021 13.76 13.76 13.23 13.29 237,096 -0.24(-1.77%)
Oct 13, 2021 13.58 13.63 13.28 13.53 162,015 -0.25(-1.81%)
Oct 12, 2021 14.05 14.20 13.75 13.78 213,941 -0.30(-2.13%)
Oct 11, 2021 14.07 14.24 13.96 14.08 167,954 +0.27(+1.96%)
Oct 08, 2021 14.10 14.27 13.77 13.81 174,522 -0.30(-2.13%)
Oct 07, 2021 13.95 14.23 13.64 14.11 374,536 +0.24(+1.73%)
Oct 06, 2021 13.95 14.07 13.61 13.87 347,188 -0.36(-2.53%)
Oct 05, 2021 14.51 14.64 14.08 14.23 297,278 -0.01(-0.07%)
Oct 04, 2021 14.85 14.85 14.02 14.24 549,883 -0.61(-4.11%)
Oct 01, 2021 14.80 15.25 14.40 14.85 660,818 +0.32(+2.20%)
Sep 30, 2021 13.85 14.57 13.60 14.53 461,521 +0.68(+4.91%)
Sep 29, 2021 14.02 14.06 13.45 13.85 216,450 -0.12(-0.86%)
Sep 28, 2021 14.11 14.34 13.65 13.97 419,648 +0.10(+0.72%)
Sep 27, 2021 13.16 14.13 13.16 13.87 646,537 +1.08(+8.44%)
Sep 24, 2021 12.11 13.13 12.11 12.79 539,037 +0.63(+5.18%)
Sep 23, 2021 12.21 12.27 11.95 12.16 159,345 -0.02(-0.16%)
Sep 22, 2021 11.91 12.40 11.91 12.18 297,920 +0.52(+4.46%)
Sep 21, 2021 11.50 11.78 11.50 11.66 230,991 +0.27(+2.37%)
Sep 20, 2021 11.68 11.68 11.30 11.39 447,912 -0.64(-5.32%)
Sep 17, 2021 12.04 12.20 11.73 12.03 457,649 -0.03(-0.25%)
Sep 16, 2021 12.54 12.59 12.06 12.06 299,253 -0.38(-3.05%)
Sep 15, 2021 12.42 12.52 12.21 12.44 220,591 +0.19(+1.55%)
Sep 14, 2021 12.57 12.57 12.03 12.25 194,023 -0.10(-0.81%)
Sep 13, 2021 12.20 12.68 12.20 12.35 297,953 +0.19(+1.56%)
Sep 10, 2021 12.54 12.54 12.15 12.16 223,919 -0.18(-1.46%)
Sep 09, 2021 12.26 12.49 12.12 12.34 339,001 +0.07(+0.57%)
Sep 08, 2021 12.58 12.79 12.20 12.27 218,196 -0.45(-3.54%)
Sep 07, 2021 12.59 13.13 12.55 12.72 388,424 +0.21(+1.68%)
Sep 03, 2021 12.30 12.53 12.13 12.51 255,212 +0.18(+1.46%)
Sep 02, 2021 12.15 12.52 12.07 12.33 343,851 +0.33(+2.75%)
Sep 01, 2021 11.56 12.10 11.56 12.00 467,279 +0.55(+4.80%)
Aug 31, 2021 11.24 11.51 11.18 11.45 245,231 +0.22(+1.96%)
Aug 30, 2021 11.48 11.59 11.15 11.23 283,643 -0.13(-1.14%)
Aug 27, 2021 11.28 11.49 11.26 11.36 399,207 +0.15(+1.34%)
Aug 26, 2021 11.24 11.39 11.10 11.21 281,417 +0.00(+0.00%)
Aug 25, 2021 11.26 11.29 10.98 11.21 255,735 +0.06(+0.54%)
Aug 24, 2021 11.20 11.36 11.04 11.15 265,823 +0.01(+0.09%)
Aug 23, 2021 10.80 11.18 10.76 11.14 444,446 +0.49(+4.60%)
Aug 20, 2021 10.75 10.87 10.53 10.65 447,126 -0.20(-1.84%)
Aug 19, 2021 11.03 11.14 10.78 10.85 361,745 -0.30(-2.69%)
Aug 18, 2021 11.30 11.42 11.14 11.15 280,078 -0.10(-0.89%)
Aug 17, 2021 11.06 11.49 11.06 11.25 222,294 +0.17(+1.53%)
Aug 16, 2021 11.11 11.19 10.94 11.08 235,378 -0.11(-0.98%)
Aug 13, 2021 11.35 11.37 11.04 11.19 226,259 -0.19(-1.67%)
Aug 12, 2021 11.76 11.77 11.29 11.38 195,281 -0.42(-3.56%)
Aug 11, 2021 11.52 11.81 11.44 11.80 210,809 +0.33(+2.88%)
Aug 10, 2021 11.03 11.55 10.99 11.47 308,325 +0.39(+3.52%)
Aug 09, 2021 11.34 11.46 11.00 11.08 408,008 -0.36(-3.15%)
Aug 06, 2021 11.04 11.54 10.94 11.44 406,797 +0.30(+2.69%)
Aug 05, 2021 12.10 12.10 11.04 11.14 829,314 -0.61(-5.19%)
Aug 04, 2021 12.22 12.35 11.74 11.75 360,307 -0.65(-5.24%)
Aug 03, 2021 12.30 12.48 12.01 12.40 167,984 +0.03(+0.24%)
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.