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

Teekay Tankers Ltd (NY: TNK )

70.90 -0.12 (-0.17%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 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 (%)
Feb 28, 2018 8.696 8.911 8.265 8.265 191,306 -0.50(-5.74%)
Feb 27, 2018 8.911 9.055 8.624 8.768 184,198 -0.22(-2.40%)
Feb 26, 2018 9.055 9.199 8.911 8.983 145,932 -0.07(-0.79%)
Feb 23, 2018 8.768 9.055 8.624 9.055 205,947 +0.22(+2.44%)
Feb 22, 2018 8.911 8.207 8.840 301,865 +0.93(+11.82%)
Feb 21, 2018 7.762 8.049 7.762 7.905 128,826 +0.14(+1.85%)
Feb 20, 2018 8.265 8.309 7.762 7.762 335,546 -0.50(-6.09%)
Feb 16, 2018 8.265 8.265 8.265 0 -0.36(-4.17%)
Feb 15, 2018 8.624 8.767 8.336 8.624 285,660 +0.00(+0.00%)
Feb 14, 2018 8.193 8.768 7.905 8.624 422,356 +0.43(+5.26%)
Feb 13, 2018 8.408 8.552 8.121 8.193 265,944 -0.07(-0.87%)
Feb 12, 2018 8.049 8.336 7.905 8.265 220,321 +0.29(+3.60%)
Feb 09, 2018 8.265 8.336 7.905 7.977 241,350 -0.14(-1.77%)
Feb 08, 2018 8.265 8.408 8.193 8.121 158,819 -0.07(-0.88%)
Feb 07, 2018 8.265 8.408 8.193 8.193 177,956 -0.07(-0.87%)
Feb 06, 2018 8.265 8.480 7.977 8.265 296,087 -0.07(-0.86%)
Feb 05, 2018 8.696 8.840 8.265 8.336 252,633 -0.36(-4.13%)
Feb 02, 2018 8.911 8.983 8.624 8.696 221,968 -0.36(-3.97%)
Feb 01, 2018 9.199 9.271 8.624 9.055 257,844 -0.07(-0.79%)
Jan 31, 2018 9.343 9.414 8.911 9.127 535,229 -0.22(-2.31%)
Jan 30, 2018 9.414 9.486 9.414 9.343 111,102 -0.14(-1.52%)
Jan 29, 2018 9.414 9.558 9.414 9.486 73,201 +0.00(+0.00%)
Jan 26, 2018 9.630 9.702 9.414 9.486 140,142 +0.07(+0.76%)
Jan 25, 2018 9.486 9.630 9.343 9.414 131,818 -0.07(-0.76%)
Jan 24, 2018 9.630 9.774 9.414 9.486 126,670 -0.14(-1.49%)
Jan 23, 2018 10.13 10.13 9.630 9.630 108,079 -0.14(-1.47%)
Jan 22, 2018 9.774 9.918 9.630 9.774 100,249 +0.00(+0.00%)
Jan 19, 2018 9.846 9.989 9.774 9.774 122,035 -0.14(-1.45%)
Jan 18, 2018 9.918 9.989 9.918 9.918 78,894 -0.07(-0.72%)
Jan 17, 2018 9.846 10.13 9.774 9.989 95,485 +0.07(+0.72%)
Jan 16, 2018 9.989 10.28 9.846 9.918 140,887 +0.00(+0.00%)
Jan 12, 2018 9.918 9.918 9.918 0 -0.07(-0.72%)
Jan 11, 2018 9.630 10.06 9.630 9.989 176,762 +0.29(+2.96%)
Jan 10, 2018 9.702 172,847 +0.22(+2.27%)
Jan 09, 2018 9.702 9.702 9.343 9.486 167,596 +0.14(+1.54%)
Jan 08, 2018 9.702 9.769 9.343 9.343 346,590 -0.36(-3.70%)
Jan 05, 2018 9.989 10.13 9.702 9.702 201,098 -0.29(-2.88%)
Jan 04, 2018 10.06 10.06 9.846 9.989 121,037 +0.00(+0.00%)
Jan 03, 2018 9.989 10.13 9.918 9.989 150,397 +0.00(+0.00%)
Jan 02, 2018 10.13 10.13 9.918 9.989 161,635 -0.07(-0.71%)
Dec 29, 2017 10.06 10.06 10.06 0 -0.14(-1.41%)
Dec 28, 2017 10.28 10.28 10.13 10.21 172,853 -0.07(-0.70%)
Dec 27, 2017 10.21 10.28 10.13 10.28 137,278 +0.14(+1.42%)
Dec 26, 2017 10.13 10.28 10.06 10.13 140,911 +0.07(+0.71%)
Dec 22, 2017 9.846 10.13 9.630 10.06 159,957 +0.29(+2.94%)
Dec 21, 2017 9.846 9.846 9.343 9.774 464,881 +0.00(+0.00%)
Dec 20, 2017 9.414 10.06 9.343 9.774 338,997 +0.14(+1.49%)
Dec 19, 2017 10.56 10.71 9.558 9.630 997,248 -1.01(-9.46%)
Dec 18, 2017 10.78 11.10 10.56 10.64 1,838,370 -0.07(-0.67%)
Dec 15, 2017 10.56 10.71 10.42 10.71 431,207 +0.14(+1.36%)
Dec 14, 2017 11.28 11.28 10.49 10.56 244,893 -0.58(-5.16%)
Dec 13, 2017 10.78 11.21 10.64 11.14 234,065 +0.29(+2.65%)
Dec 12, 2017 10.78 11.07 10.64 10.85 169,659 +0.14(+1.34%)
Dec 11, 2017 10.64 10.92 10.49 10.71 154,967 +0.07(+0.68%)
Dec 08, 2017 10.78 11.07 10.56 10.64 179,825 +0.00(+0.00%)
Dec 07, 2017 10.85 11.10 10.64 234,573 +0.00(+0.00%)
Dec 06, 2017 11.35 10.92 11.00 226,385 -0.29(-2.55%)
Dec 05, 2017 11.57 11.64 11.28 11.28 190,429 -0.36(-3.09%)
Dec 04, 2017 11.64 11.71 11.50 11.64 282,431 +0.07(+0.62%)
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.