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 9.298 9.740 9.150 9.593 181,234 +0.07(+0.78%)
Sep 27, 2019 9.593 9.740 9.393 9.519 182,826 -0.07(-0.77%)
Sep 26, 2019 9.371 9.740 9.371 9.593 151,304 +0.30(+3.17%)
Sep 25, 2019 9.076 9.298 9.039 9.298 182,637 +0.22(+2.44%)
Sep 24, 2019 9.150 9.298 9.003 9.076 95,965 -0.22(-2.38%)
Sep 23, 2019 9.371 9.519 9.172 9.298 120,224 -0.07(-0.79%)
Sep 20, 2019 9.150 9.371 9.150 9.371 155,967 +0.15(+1.60%)
Sep 19, 2019 9.076 9.371 9.076 9.224 111,927 +0.07(+0.81%)
Sep 18, 2019 9.150 9.224 8.855 9.150 72,933 +0.00(+0.00%)
Sep 17, 2019 9.003 9.298 9.003 9.150 158,865 +0.15(+1.64%)
Sep 16, 2019 9.224 9.519 9.003 9.003 249,798 -0.15(-1.61%)
Sep 13, 2019 8.929 9.150 8.855 9.150 146,724 +0.30(+3.33%)
Sep 12, 2019 8.707 8.855 8.560 8.855 126,402 +0.07(+0.84%)
Sep 11, 2019 8.781 8.781 8.486 8.781 102,687 +0.22(+2.59%)
Sep 10, 2019 8.560 8.892 8.560 8.560 93,265 -0.15(-1.69%)
Sep 09, 2019 8.265 8.707 8.265 8.707 158,310 +0.44(+5.36%)
Sep 06, 2019 8.191 8.412 8.043 8.265 70,875 +0.07(+0.90%)
Sep 05, 2019 8.117 8.412 8.117 8.191 160,078 +0.15(+1.83%)
Sep 04, 2019 7.600 8.117 7.600 8.043 73,721 +0.52(+6.86%)
Sep 03, 2019 8.043 8.043 7.527 7.527 322,459 -0.66(-8.11%)
Aug 30, 2019 8.191 8.191 8.043 8.191 46,862 +0.15(+1.83%)
Aug 29, 2019 8.265 8.338 8.043 8.043 93,927 -0.15(-1.80%)
Aug 28, 2019 7.896 8.191 7.896 8.191 80,938 +0.30(+3.74%)
Aug 27, 2019 8.191 8.191 7.822 7.896 113,012 -0.15(-1.83%)
Aug 26, 2019 8.043 8.191 7.822 8.043 105,495 +0.15(+1.87%)
Aug 23, 2019 8.117 8.191 7.896 7.896 254,136 -0.22(-2.73%)
Aug 22, 2019 8.338 8.486 8.043 8.117 97,922 -0.15(-1.79%)
Aug 21, 2019 7.969 8.560 7.969 8.265 164,721 +0.37(+4.67%)
Aug 20, 2019 8.117 8.265 7.896 7.896 122,066 -0.30(-3.60%)
Aug 19, 2019 7.896 8.265 7.822 8.191 121,248 +0.52(+6.73%)
Aug 16, 2019 7.379 7.748 7.305 7.674 82,530 +0.30(+4.00%)
Aug 15, 2019 7.232 7.453 7.121 7.379 169,272 +0.14(+1.93%)
Aug 14, 2019 7.305 7.453 7.211 7.240 192,631 -0.21(-2.86%)
Aug 13, 2019 7.232 7.674 7.232 7.453 104,666 +0.07(+1.00%)
Aug 12, 2019 7.600 7.674 7.085 7.379 160,726 -0.15(-1.96%)
Aug 09, 2019 7.674 7.748 7.527 7.527 97,708 -0.22(-2.86%)
Aug 08, 2019 7.527 7.896 7.527 7.748 90,693 +0.00(+0.00%)
Aug 07, 2019 7.748 7.822 7.527 7.748 90,554 -0.07(-0.94%)
Aug 06, 2019 7.748 8.117 7.748 7.822 208,692 +0.15(+1.92%)
Aug 05, 2019 7.969 8.043 7.527 7.674 266,294 -0.52(-6.31%)
Aug 02, 2019 8.265 8.412 7.748 8.191 337,181 -0.22(-2.63%)
Aug 01, 2019 8.781 9.076 8.412 8.412 196,601 -0.66(-7.32%)
Jul 31, 2019 9.003 9.150 8.781 9.076 152,449 +0.07(+0.82%)
Jul 30, 2019 8.560 9.224 8.486 9.003 147,864 +0.37(+4.27%)
Jul 29, 2019 9.224 9.298 8.560 8.634 177,951 -0.59(-6.40%)
Jul 26, 2019 9.076 9.371 9.076 9.224 89,915 +0.00(+0.00%)
Jul 25, 2019 9.740 9.784 9.150 9.224 104,193 -0.52(-5.30%)
Jul 24, 2019 9.224 9.814 9.076 9.740 178,743 +0.44(+4.76%)
Jul 23, 2019 9.224 9.445 9.150 9.298 115,055 +0.07(+0.80%)
Jul 22, 2019 9.224 9.519 9.150 9.224 109,571 -0.07(-0.79%)
Jul 19, 2019 9.445 9.445 9.224 9.298 105,554 -0.07(-0.79%)
Jul 18, 2019 9.150 9.667 9.150 9.371 209,886 +0.22(+2.42%)
Jul 17, 2019 9.814 9.962 9.150 9.150 176,514 -0.59(-6.06%)
Jul 16, 2019 9.888 9.962 9.593 9.740 187,579 -0.07(-0.75%)
Jul 15, 2019 10.26 10.26 9.740 9.814 137,353 -0.37(-3.62%)
Jul 12, 2019 9.962 10.26 9.814 10.18 209,456 +0.15(+1.47%)
Jul 11, 2019 9.888 10.04 9.740 10.04 182,964 +0.22(+2.26%)
Jul 10, 2019 9.593 9.814 9.445 9.814 162,126 +0.22(+2.31%)
Jul 09, 2019 9.667 9.667 9.371 9.593 138,272 +0.00(+0.00%)
Jul 08, 2019 9.298 9.593 9.298 9.593 132,902 +0.15(+1.56%)
Jul 05, 2019 9.003 9.445 8.929 9.445 129,527 +0.44(+4.92%)
Jul 03, 2019 9.003 9.298 9.003 9.003 82,760 -0.15(-1.61%)
Jul 02, 2019 9.371 9.371 8.929 9.150 122,453 -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.