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

Teekay Tankers Ltd (NY: TNK )

70.86 -0.16 (-0.23%)
Streaming Delayed Price Updated: 12:19 PM 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 (%)
Aug 31, 2018 7.988 7.988 7.988 0 -0.15(-1.82%)
Aug 30, 2018 7.692 8.136 7.692 8.136 146,437 +0.37(+4.76%)
Aug 29, 2018 7.766 7.840 7.692 7.766 31,570 +0.15(+1.94%)
Aug 28, 2018 7.618 7.840 7.618 7.618 43,927 +0.00(+0.00%)
Aug 27, 2018 7.914 7.988 7.396 7.618 110,110 -0.30(-3.74%)
Aug 24, 2018 7.618 7.914 7.544 7.914 81,120 +0.30(+3.88%)
Aug 23, 2018 8.062 8.136 7.544 7.618 133,176 -0.44(-5.50%)
Aug 22, 2018 7.840 8.062 7.766 8.062 90,407 +0.22(+2.83%)
Aug 21, 2018 7.544 7.988 7.544 7.840 122,412 +0.22(+2.91%)
Aug 20, 2018 7.175 7.618 7.175 7.618 117,503 +0.44(+6.19%)
Aug 17, 2018 7.322 7.396 7.101 7.175 129,062 -0.12(-1.68%)
Aug 16, 2018 7.101 7.470 7.101 7.297 169,529 +0.21(+3.03%)
Aug 15, 2018 7.248 7.377 7.079 7.083 92,825 -0.16(-2.17%)
Aug 14, 2018 7.396 7.470 7.215 7.240 108,045 -0.16(-2.12%)
Aug 13, 2018 7.544 7.544 7.396 7.396 98,970 -0.15(-1.96%)
Aug 10, 2018 7.544 7.618 7.470 7.544 81,607 -0.07(-0.97%)
Aug 09, 2018 7.322 7.766 7.263 7.618 121,730 +0.30(+4.10%)
Aug 08, 2018 7.377 7.377 7.183 7.318 131,744 +0.00(+0.01%)
Aug 07, 2018 7.396 7.396 7.248 7.317 96,475 -0.08(-1.07%)
Aug 06, 2018 7.544 7.544 7.213 7.396 113,915 -0.07(-0.99%)
Aug 03, 2018 7.766 7.914 7.470 7.470 120,409 -0.22(-2.88%)
Aug 02, 2018 7.322 7.766 7.285 7.692 297,163 +0.66(+9.34%)
Aug 01, 2018 7.027 7.175 6.975 7.035 148,724 +0.02(+0.28%)
Jul 31, 2018 7.284 7.388 6.960 7.016 280,939 -0.26(-3.52%)
Jul 30, 2018 7.396 7.470 7.212 7.271 163,749 -0.05(-0.70%)
Jul 27, 2018 7.618 7.692 7.322 7.322 232,193 -0.30(-3.88%)
Jul 26, 2018 7.618 7.766 7.544 7.618 135,717 +0.00(+0.00%)
Jul 25, 2018 7.470 7.692 7.396 7.618 159,602 +0.15(+1.98%)
Jul 24, 2018 7.618 7.618 7.396 7.470 218,938 -0.07(-0.98%)
Jul 23, 2018 7.914 7.914 7.470 7.544 190,581 -0.15(-1.92%)
Jul 20, 2018 7.766 8.136 7.618 7.692 154,121 -0.07(-0.95%)
Jul 19, 2018 7.914 8.062 7.766 7.766 147,164 -0.15(-1.87%)
Jul 18, 2018 7.840 8.062 7.766 7.914 82,297 +0.15(+1.90%)
Jul 17, 2018 7.988 7.988 7.766 7.766 110,159 -0.22(-2.78%)
Jul 16, 2018 8.358 8.358 7.988 7.988 107,536 -0.30(-3.57%)
Jul 13, 2018 8.284 8.358 8.284 8.284 43,961 -0.07(-0.88%)
Jul 12, 2018 8.802 8.802 8.284 8.358 122,483 -0.37(-4.24%)
Jul 11, 2018 8.728 8.876 8.654 8.728 129,780 -0.15(-1.67%)
Jul 10, 2018 8.654 9.024 8.654 8.876 100,815 +0.22(+2.56%)
Jul 09, 2018 8.876 8.987 8.580 8.654 83,128 -0.22(-2.50%)
Jul 06, 2018 8.802 9.024 8.802 8.876 98,196 +0.07(+0.84%)
Jul 05, 2018 8.654 8.876 8.654 8.802 63,839 +0.15(+1.71%)
Jul 03, 2018 8.654 8.654 8.654 0 +0.07(+0.86%)
Jul 02, 2018 8.654 8.876 8.506 8.580 88,765 -0.07(-0.85%)
Jun 29, 2018 8.654 9.024 8.654 8.654 90,712 +0.00(+0.00%)
Jun 28, 2018 8.728 8.876 8.580 8.654 117,087 -0.07(-0.85%)
Jun 27, 2018 9.246 9.689 8.654 8.728 332,502 -0.52(-5.60%)
Jun 26, 2018 9.689 9.700 8.321 9.246 256,197 -0.44(-4.58%)
Jun 25, 2018 9.985 10.06 9.393 9.689 199,001 +0.00(+0.00%)
Jun 22, 2018 9.393 9.985 9.098 9.689 554,919 +0.52(+5.65%)
Jun 21, 2018 9.319 9.393 9.098 9.172 210,623 -0.07(-0.80%)
Jun 20, 2018 8.728 9.246 8.580 9.246 480,278 +0.59(+6.84%)
Jun 19, 2018 8.284 8.728 8.025 8.654 312,281 +0.44(+5.41%)
Jun 18, 2018 7.840 8.358 7.766 8.210 504,711 +0.74(+9.90%)
Jun 15, 2018 7.914 7.470 7.470 350,894 -0.44(-5.61%)
Jun 14, 2018 7.988 8.062 7.766 7.914 166,504 +0.00(+0.00%)
Jun 13, 2018 7.914 8.210 7.692 7.914 410,057 +0.00(+0.00%)
Jun 12, 2018 8.358 8.506 7.914 7.914 141,423 -0.52(-6.14%)
Jun 11, 2018 8.580 8.580 8.284 8.432 97,760 -0.15(-1.72%)
Jun 08, 2018 8.506 8.728 8.358 8.580 118,135 +0.07(+0.87%)
Jun 07, 2018 8.284 8.654 8.210 8.506 221,361 +0.15(+1.77%)
Jun 06, 2018 8.358 8.358 132,792 +0.44(+5.61%)
Jun 05, 2018 8.284 8.284 7.766 7.914 153,608 -0.30(-3.60%)
Jun 04, 2018 8.136 8.284 7.988 8.210 111,003 +0.15(+1.83%)
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.