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

Teekay Tankers Ltd (NY: TNK )

71.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2019 9.319 9.763 9.172 9.615 180,810 +0.07(+0.78%)
Sep 27, 2019 9.615 9.763 9.415 9.541 182,399 -0.07(-0.77%)
Sep 26, 2019 9.393 9.763 9.393 9.615 150,950 +0.30(+3.17%)
Sep 25, 2019 9.098 9.319 9.061 9.319 182,210 +0.22(+2.44%)
Sep 24, 2019 9.172 9.319 9.024 9.098 95,740 -0.22(-2.38%)
Sep 23, 2019 9.393 9.541 9.194 9.319 119,943 -0.07(-0.79%)
Sep 20, 2019 9.172 9.393 9.172 9.393 155,602 +0.15(+1.60%)
Sep 19, 2019 9.098 9.393 9.098 9.246 111,665 +0.07(+0.81%)
Sep 18, 2019 9.172 9.246 8.876 9.172 72,762 +0.00(+0.00%)
Sep 17, 2019 9.024 9.319 9.024 9.172 158,493 +0.15(+1.64%)
Sep 16, 2019 9.246 9.541 9.024 9.024 249,214 -0.15(-1.61%)
Sep 13, 2019 8.950 9.172 8.876 9.172 146,381 +0.30(+3.33%)
Sep 12, 2019 8.728 8.876 8.580 8.876 126,107 +0.07(+0.84%)
Sep 11, 2019 8.802 8.802 8.506 8.802 102,447 +0.22(+2.59%)
Sep 10, 2019 8.580 8.913 8.580 8.580 93,046 -0.15(-1.69%)
Sep 09, 2019 8.284 8.728 8.284 8.728 157,940 +0.44(+5.36%)
Sep 06, 2019 8.210 8.432 8.062 8.284 70,709 +0.07(+0.90%)
Sep 05, 2019 8.136 8.432 8.136 8.210 159,703 +0.15(+1.83%)
Sep 04, 2019 7.618 8.136 7.618 8.062 73,549 +0.52(+6.86%)
Sep 03, 2019 8.062 8.062 7.544 7.544 321,704 -0.67(-8.11%)
Aug 30, 2019 8.210 8.210 8.062 8.210 46,752 +0.15(+1.83%)
Aug 29, 2019 8.284 8.358 8.062 8.062 93,707 -0.15(-1.80%)
Aug 28, 2019 7.914 8.210 7.914 8.210 80,749 +0.30(+3.74%)
Aug 27, 2019 8.210 8.210 7.840 7.914 112,747 -0.15(-1.83%)
Aug 26, 2019 8.062 8.210 7.840 8.062 105,248 +0.15(+1.87%)
Aug 23, 2019 8.136 8.210 7.914 7.914 253,541 -0.22(-2.73%)
Aug 22, 2019 8.358 8.506 8.062 8.136 97,693 -0.15(-1.79%)
Aug 21, 2019 7.988 8.580 7.988 8.284 164,336 +0.37(+4.67%)
Aug 20, 2019 8.136 8.284 7.914 7.914 121,780 -0.30(-3.60%)
Aug 19, 2019 7.914 8.284 7.840 8.210 120,965 +0.52(+6.73%)
Aug 16, 2019 7.396 7.766 7.322 7.692 82,337 +0.30(+4.00%)
Aug 15, 2019 7.248 7.470 7.138 7.396 168,876 +0.14(+1.93%)
Aug 14, 2019 7.322 7.470 7.228 7.257 192,181 -0.21(-2.86%)
Aug 13, 2019 7.248 7.692 7.248 7.470 104,421 +0.07(+1.00%)
Aug 12, 2019 7.618 7.692 7.101 7.396 160,350 -0.15(-1.96%)
Aug 09, 2019 7.692 7.766 7.544 7.544 97,479 -0.22(-2.86%)
Aug 08, 2019 7.544 7.914 7.544 7.766 90,480 +0.00(+0.00%)
Aug 07, 2019 7.766 7.840 7.544 7.766 90,342 -0.07(-0.94%)
Aug 06, 2019 7.766 8.136 7.766 7.840 208,204 +0.15(+1.92%)
Aug 05, 2019 7.988 8.062 7.544 7.692 265,671 -0.52(-6.31%)
Aug 02, 2019 8.284 8.432 7.766 8.210 336,392 -0.22(-2.63%)
Aug 01, 2019 8.802 9.098 8.432 8.432 196,141 -0.67(-7.32%)
Jul 31, 2019 9.024 9.172 8.802 9.098 152,093 +0.07(+0.82%)
Jul 30, 2019 8.580 9.246 8.506 9.024 147,518 +0.37(+4.27%)
Jul 29, 2019 9.246 9.319 8.580 8.654 177,535 -0.59(-6.40%)
Jul 26, 2019 9.098 9.393 9.098 9.246 89,705 +0.00(+0.00%)
Jul 25, 2019 9.763 9.807 9.172 9.246 103,950 -0.52(-5.30%)
Jul 24, 2019 9.246 9.837 9.098 9.763 178,325 +0.44(+4.76%)
Jul 23, 2019 9.246 9.467 9.172 9.319 114,786 +0.07(+0.80%)
Jul 22, 2019 9.246 9.541 9.172 9.246 109,315 -0.07(-0.79%)
Jul 19, 2019 9.467 9.467 9.246 9.319 105,307 -0.07(-0.79%)
Jul 18, 2019 9.172 9.689 9.172 9.393 209,395 +0.22(+2.42%)
Jul 17, 2019 9.837 9.985 9.172 9.172 176,102 -0.59(-6.06%)
Jul 16, 2019 9.911 9.985 9.615 9.763 187,140 -0.07(-0.75%)
Jul 15, 2019 10.28 10.28 9.763 9.837 137,031 -0.37(-3.62%)
Jul 12, 2019 9.985 10.28 9.837 10.21 208,966 +0.15(+1.47%)
Jul 11, 2019 9.911 10.06 9.763 10.06 182,536 +0.22(+2.26%)
Jul 10, 2019 9.615 9.837 9.467 9.837 161,746 +0.22(+2.31%)
Jul 09, 2019 9.689 9.689 9.393 9.615 137,949 +0.00(+0.00%)
Jul 08, 2019 9.319 9.615 9.319 9.615 132,591 +0.15(+1.56%)
Jul 05, 2019 9.024 9.467 8.950 9.467 129,224 +0.44(+4.92%)
Jul 03, 2019 9.024 9.319 9.024 9.024 82,567 -0.15(-1.61%)
Jul 02, 2019 9.393 9.393 8.950 9.172 122,166 -0.07(-0.80%)
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.