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 (%)
Oct 31, 2017 7.564 7.607 7.127 7.176 294,034 -0.39(-5.13%)
Oct 30, 2017 7.758 7.855 7.423 7.564 192,112 -0.19(-2.50%)
Oct 27, 2017 7.661 7.927 7.612 7.758 145,289 +0.05(+0.63%)
Oct 26, 2017 8.000 8.000 7.661 7.709 175,563 -0.29(-3.64%)
Oct 25, 2017 8.000 8.049 7.806 8.000 122,449 -0.10(-1.20%)
Oct 24, 2017 8.097 8.146 8.000 8.097 137,345 -0.05(-0.60%)
Oct 23, 2017 8.194 8.242 8.005 8.146 213,069 -0.15(-1.75%)
Oct 20, 2017 8.097 8.339 7.903 8.291 343,874 +0.15(+1.79%)
Oct 19, 2017 8.146 8.146 7.903 8.146 157,350 -0.05(-0.59%)
Oct 18, 2017 8.097 8.315 7.952 8.194 251,500 +0.05(+0.60%)
Oct 17, 2017 8.146 8.291 7.952 8.146 160,049 +0.00(+0.00%)
Oct 16, 2017 8.000 8.146 7.952 8.146 148,346 +0.15(+1.82%)
Oct 13, 2017 7.952 8.000 7.806 8.000 192,161 +0.10(+1.23%)
Oct 12, 2017 7.903 8.000 7.758 7.903 110,470 +0.00(+0.00%)
Oct 11, 2017 7.855 7.952 7.733 7.903 110,218 +0.05(+0.62%)
Oct 10, 2017 7.758 7.903 7.758 7.855 112,547 +0.00(+0.00%)
Oct 09, 2017 7.806 7.903 7.709 7.855 142,629 +0.05(+0.62%)
Oct 06, 2017 7.758 7.806 7.661 7.806 182,511 +0.05(+0.63%)
Oct 05, 2017 7.806 7.806 7.676 7.758 77,678 +0.00(+0.00%)
Oct 04, 2017 7.855 7.903 7.661 7.758 151,315 -0.05(-0.62%)
Oct 03, 2017 7.806 7.855 7.709 7.806 110,054 +0.00(+0.00%)
Oct 02, 2017 7.806 7.903 7.661 7.806 298,302 -0.05(-0.62%)
Sep 29, 2017 8.049 8.049 7.806 7.855 189,848 -0.15(-1.82%)
Sep 28, 2017 8.000 8.000 7.903 8.000 154,994 +0.00(+0.00%)
Sep 27, 2017 7.903 8.000 7.758 8.000 219,420 +0.00(+0.00%)
Sep 26, 2017 8.000 8.000 7.758 8.000 130,179 +0.05(+0.61%)
Sep 25, 2017 7.952 8.000 7.806 7.952 141,748 +0.00(+0.00%)
Sep 22, 2017 7.903 7.952 7.806 7.952 185,090 +0.05(+0.61%)
Sep 21, 2017 7.855 7.952 7.806 7.903 324,997 -0.05(-0.61%)
Sep 20, 2017 7.855 7.952 7.709 7.952 283,595 +0.10(+1.23%)
Sep 19, 2017 7.758 7.855 7.515 7.855 270,614 +0.05(+0.62%)
Sep 18, 2017 7.709 7.927 7.612 7.806 287,154 +0.15(+1.90%)
Sep 15, 2017 7.127 7.709 7.030 7.661 809,858 +0.68(+9.72%)
Sep 14, 2017 6.982 6.982 6.885 6.982 81,674 +0.10(+1.41%)
Sep 13, 2017 6.933 7.030 6.812 6.885 134,578 -0.05(-0.70%)
Sep 12, 2017 6.836 7.030 6.758 6.933 180,240 +0.05(+0.70%)
Sep 11, 2017 6.836 6.982 6.642 6.885 184,369 +0.10(+1.43%)
Sep 08, 2017 6.933 6.933 6.642 6.788 143,668 -0.15(-2.10%)
Sep 07, 2017 6.836 6.933 6.788 6.933 125,660 +0.15(+2.14%)
Sep 06, 2017 6.788 6.788 6.642 6.788 186,793 +0.00(+0.00%)
Sep 05, 2017 6.836 6.933 6.739 6.788 190,612 -0.05(-0.71%)
Sep 01, 2017 6.836 6.933 6.739 6.836 201,736 +0.00(+0.00%)
Aug 31, 2017 6.836 7.079 6.788 6.836 227,244 +0.05(+0.71%)
Aug 30, 2017 6.933 7.030 6.739 6.788 253,976 -0.15(-2.10%)
Aug 29, 2017 7.030 7.224 6.788 6.933 289,192 -0.19(-2.72%)
Aug 28, 2017 7.370 7.515 7.079 7.127 163,448 -0.24(-3.29%)
Aug 25, 2017 7.127 7.418 7.079 7.370 210,568 +0.19(+2.70%)
Aug 24, 2017 7.176 7.467 7.030 7.176 216,282 -0.05(-0.67%)
Aug 23, 2017 6.982 7.515 6.836 7.224 212,683 +0.19(+2.76%)
Aug 22, 2017 6.885 7.030 6.691 7.030 207,993 +0.29(+4.32%)
Aug 21, 2017 7.079 7.224 6.642 6.739 316,575 -0.29(-4.14%)
Aug 18, 2017 7.030 7.370 6.982 7.030 377,765 -0.05(-0.68%)
Aug 17, 2017 7.176 7.321 7.030 7.079 417,791 -0.10(-1.35%)
Aug 16, 2017 7.467 7.515 7.127 7.176 355,197 -0.34(-4.52%)
Aug 15, 2017 7.612 7.661 7.418 7.515 233,069 -0.05(-0.64%)
Aug 14, 2017 7.515 8.436 7.273 7.564 581,517 +0.15(+1.96%)
Aug 11, 2017 7.564 7.661 7.418 7.418 365,899 -0.15(-1.92%)
Aug 10, 2017 7.709 7.855 7.564 7.564 331,779 +0.97(+14.71%)
Aug 09, 2017 6.841 6.841 6.594 6.594 387,242 -0.21(-3.03%)
Aug 08, 2017 6.882 6.944 6.800 6.800 330,817 -0.08(-1.20%)
Aug 07, 2017 7.171 7.171 6.882 6.882 223,904 -0.16(-2.34%)
Aug 04, 2017 7.130 6.924 7.047 258,529 +0.16(+2.40%)
Aug 03, 2017 7.171 7.171 6.841 6.882 540,007 -0.16(-2.34%)
Aug 02, 2017 7.130 7.212 7.047 7.047 335,511 -0.12(-1.72%)
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.