Teekay Tankers Ltd (NY: TNK )

55.83 -0.32 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.546 7.590 7.111 7.159 294,723 -0.39(-5.13%)
Oct 30, 2017 7.739 7.836 7.406 7.546 192,562 -0.19(-2.50%)
Oct 27, 2017 7.643 7.909 7.594 7.739 145,630 +0.05(+0.63%)
Oct 26, 2017 7.981 7.981 7.643 7.691 175,975 -0.29(-3.64%)
Oct 25, 2017 7.981 8.030 7.788 7.981 122,737 -0.10(-1.20%)
Oct 24, 2017 8.078 8.126 7.981 8.078 137,667 -0.05(-0.60%)
Oct 23, 2017 8.175 8.223 7.986 8.126 213,568 -0.15(-1.75%)
Oct 20, 2017 8.078 8.320 7.885 8.272 344,681 +0.15(+1.79%)
Oct 19, 2017 8.126 8.126 7.885 8.126 157,719 -0.05(-0.59%)
Oct 18, 2017 8.078 8.296 7.933 8.175 252,090 +0.05(+0.60%)
Oct 17, 2017 8.126 8.272 7.933 8.126 160,424 +0.00(+0.00%)
Oct 16, 2017 7.981 8.126 7.933 8.126 148,694 +0.15(+1.82%)
Oct 13, 2017 7.933 7.981 7.788 7.981 192,612 +0.10(+1.23%)
Oct 12, 2017 7.885 7.981 7.739 7.885 110,729 +0.00(+0.00%)
Oct 11, 2017 7.836 7.933 7.715 7.885 110,476 +0.05(+0.62%)
Oct 10, 2017 7.739 7.885 7.739 7.836 112,811 +0.00(+0.00%)
Oct 09, 2017 7.788 7.885 7.691 7.836 142,963 +0.05(+0.62%)
Oct 06, 2017 7.739 7.788 7.643 7.788 182,939 +0.05(+0.63%)
Oct 05, 2017 7.788 7.788 7.658 7.739 77,860 +0.00(+0.00%)
Oct 04, 2017 7.836 7.885 7.643 7.739 151,670 -0.05(-0.62%)
Oct 03, 2017 7.788 7.836 7.691 7.788 110,312 +0.00(+0.00%)
Oct 02, 2017 7.788 7.885 7.643 7.788 299,002 -0.05(-0.62%)
Sep 29, 2017 8.030 8.030 7.788 7.836 190,294 -0.15(-1.82%)
Sep 28, 2017 7.981 7.981 7.885 7.981 155,358 +0.00(+0.00%)
Sep 27, 2017 7.885 7.981 7.739 7.981 219,935 +0.00(+0.00%)
Sep 26, 2017 7.981 7.981 7.739 7.981 130,485 +0.05(+0.61%)
Sep 25, 2017 7.933 7.981 7.788 7.933 142,080 +0.00(+0.00%)
Sep 22, 2017 7.885 7.933 7.788 7.933 185,524 +0.05(+0.61%)
Sep 21, 2017 7.836 7.933 7.788 7.885 325,760 -0.05(-0.61%)
Sep 20, 2017 7.836 7.933 7.691 7.933 284,260 +0.10(+1.23%)
Sep 19, 2017 7.739 7.836 7.498 7.836 271,248 +0.05(+0.62%)
Sep 18, 2017 7.691 7.909 7.594 7.788 287,827 +0.15(+1.90%)
Sep 15, 2017 7.111 7.691 7.014 7.643 811,757 +0.68(+9.72%)
Sep 14, 2017 6.966 6.966 6.869 6.966 81,865 +0.10(+1.41%)
Sep 13, 2017 6.917 7.014 6.796 6.869 134,893 -0.05(-0.70%)
Sep 12, 2017 6.820 7.014 6.743 6.917 180,663 +0.05(+0.70%)
Sep 11, 2017 6.820 6.966 6.627 6.869 184,802 +0.10(+1.43%)
Sep 08, 2017 6.917 6.917 6.627 6.772 144,005 -0.15(-2.10%)
Sep 07, 2017 6.820 6.917 6.772 6.917 125,955 +0.15(+2.14%)
Sep 06, 2017 6.772 6.772 6.627 6.772 187,231 +0.00(+0.00%)
Sep 05, 2017 6.820 6.917 6.724 6.772 191,058 -0.05(-0.71%)
Sep 01, 2017 6.820 6.917 6.724 6.820 202,209 +0.00(+0.00%)
Aug 31, 2017 6.820 7.062 6.772 6.820 227,776 +0.05(+0.71%)
Aug 30, 2017 6.917 7.014 6.724 6.772 254,571 -0.15(-2.10%)
Aug 29, 2017 7.014 7.207 6.772 6.917 289,870 -0.19(-2.72%)
Aug 28, 2017 7.353 7.498 7.062 7.111 163,832 -0.24(-3.29%)
Aug 25, 2017 7.111 7.401 7.062 7.353 211,062 +0.19(+2.70%)
Aug 24, 2017 7.159 7.449 7.014 7.159 216,789 -0.05(-0.67%)
Aug 23, 2017 6.966 7.498 6.820 7.207 213,181 +0.19(+2.76%)
Aug 22, 2017 6.869 7.014 6.675 7.014 208,481 +0.29(+4.32%)
Aug 21, 2017 7.062 7.207 6.627 6.724 317,317 -0.29(-4.14%)
Aug 18, 2017 7.014 7.353 6.966 7.014 378,650 -0.05(-0.68%)
Aug 17, 2017 7.159 7.304 7.014 7.062 418,771 -0.10(-1.35%)
Aug 16, 2017 7.449 7.498 7.111 7.159 356,030 -0.34(-4.52%)
Aug 15, 2017 7.594 7.643 7.401 7.498 233,615 -0.05(-0.64%)
Aug 14, 2017 7.498 8.417 7.256 7.546 582,881 +0.15(+1.96%)
Aug 11, 2017 7.546 7.643 7.401 7.401 366,757 -0.15(-1.92%)
Aug 10, 2017 7.691 7.836 7.546 7.546 332,557 +0.97(+14.71%)
Aug 09, 2017 6.825 6.825 6.579 6.579 388,150 -0.21(-3.03%)
Aug 08, 2017 6.866 6.928 6.784 6.784 331,592 -0.08(-1.20%)
Aug 07, 2017 7.154 7.154 6.866 6.866 224,429 -0.16(-2.34%)
Aug 04, 2017 7.113 6.907 7.031 259,135 +0.16(+2.40%)
Aug 03, 2017 7.154 7.154 6.825 6.866 541,273 -0.16(-2.34%)
Aug 02, 2017 7.113 7.195 7.031 7.031 336,298 -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.