Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

45.49 -1.27 (-2.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.