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

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2014 5.488 5.501 5.372 5.488 388,467 +0.14(+2.66%)
Oct 30, 2014 5.204 5.450 5.148 5.346 392,592 +0.13(+2.48%)
Oct 29, 2014 5.126 5.307 4.958 5.217 347,806 +0.12(+2.28%)
Oct 28, 2014 4.854 5.113 4.789 5.100 283,709 +0.30(+6.20%)
Oct 27, 2014 4.854 4.919 4.919 4.802 195,502 -0.12(-2.37%)
Oct 24, 2014 4.906 4.938 4.815 4.919 253,099 -0.01(-0.26%)
Oct 23, 2014 4.802 5.022 4.777 4.932 315,743 +0.17(+3.53%)
Oct 22, 2014 4.815 4.945 4.712 4.764 197,325 -0.03(-0.54%)
Oct 21, 2014 4.725 4.892 4.673 4.789 347,810 +0.06(+1.37%)
Oct 20, 2014 4.725 4.841 4.660 4.725 239,666 -0.04(-0.82%)
Oct 17, 2014 4.919 5.035 4.725 4.764 277,807 -0.04(-0.81%)
Oct 16, 2014 4.427 4.893 4.427 4.802 302,464 +0.30(+6.61%)
Oct 15, 2014 4.401 4.531 4.323 4.505 394,011 +0.36(+8.75%)
Oct 14, 2014 4.094 4.263 4.046 4.142 486,953 +0.07(+1.77%)
Oct 13, 2014 4.178 4.347 4.058 4.070 388,186 -0.07(-1.74%)
Oct 10, 2014 4.094 4.395 4.064 4.142 319,137 +0.06(+1.47%)
Oct 09, 2014 4.263 4.455 4.070 4.082 407,385 -0.18(-4.24%)
Oct 08, 2014 4.214 4.311 3.974 4.263 406,631 +0.04(+0.85%)
Oct 07, 2014 4.239 4.407 4.214 4.227 245,883 -0.10(-2.23%)
Oct 06, 2014 4.383 4.407 4.275 4.323 179,600 -0.01(-0.28%)
Oct 03, 2014 4.335 4.371 4.227 4.335 258,332 +0.07(+1.69%)
Oct 02, 2014 4.299 4.455 4.202 4.263 371,006 -0.05(-1.12%)
Oct 01, 2014 4.552 4.552 4.299 4.311 287,347 -0.18(-4.02%)
Sep 30, 2014 4.528 4.923 4.467 4.491 527,584 -0.02(-0.53%)
Sep 29, 2014 4.443 4.528 4.419 4.516 323,761 +0.01(+0.27%)
Sep 26, 2014 4.383 4.528 4.377 4.503 296,724 +0.12(+2.75%)
Sep 25, 2014 4.516 4.528 4.275 4.383 507,609 -0.12(-2.67%)
Sep 24, 2014 4.636 4.648 4.275 4.503 457,631 -0.14(-3.11%)
Sep 23, 2014 4.720 4.825 4.636 4.648 312,717 -0.06(-1.28%)
Sep 22, 2014 4.937 4.937 4.696 4.708 399,964 -0.25(-5.10%)
Sep 19, 2014 4.937 5.136 4.925 4.961 645,711 +0.02(+0.49%)
Sep 18, 2014 5.081 5.118 4.877 4.937 258,708 -0.14(-2.84%)
Sep 17, 2014 5.106 5.178 5.021 5.081 355,229 +0.00(+0.00%)
Sep 16, 2014 4.732 5.178 4.732 5.081 614,582 +0.45(+9.61%)
Sep 15, 2014 4.780 4.865 4.612 4.636 468,565 -0.17(-3.51%)
Sep 12, 2014 4.997 5.009 4.805 4.805 200,729 -0.19(-3.86%)
Sep 11, 2014 5.021 5.103 4.985 4.997 178,153 -0.08(-1.66%)
Sep 10, 2014 4.997 5.106 4.937 5.081 241,277 +0.07(+1.44%)
Sep 09, 2014 4.997 5.093 4.925 5.009 212,011 -0.01(-0.24%)
Sep 08, 2014 5.045 5.093 4.973 5.021 175,487 -0.02(-0.48%)
Sep 05, 2014 4.925 5.057 4.877 5.045 139,998 +0.07(+1.45%)
Sep 04, 2014 5.093 5.118 4.925 4.973 184,006 -0.10(-1.90%)
Sep 03, 2014 5.298 5.346 5.057 5.069 270,361 -0.22(-4.10%)
Sep 02, 2014 5.130 5.346 5.118 5.286 393,328 +0.16(+3.05%)
Aug 29, 2014 5.081 5.130 5.130 5.130 152,889 +0.04(+0.71%)
Aug 28, 2014 5.057 5.154 4.949 5.093 217,723 +0.01(+0.24%)
Aug 27, 2014 5.142 5.190 5.045 5.081 180,721 -0.08(-1.63%)
Aug 26, 2014 5.045 5.298 4.973 5.166 327,026 +0.14(+2.88%)
Aug 25, 2014 5.106 5.154 4.937 5.021 144,294 -0.07(-1.42%)
Aug 22, 2014 5.081 5.118 5.021 5.093 115,381 -0.02(-0.47%)
Aug 21, 2014 5.130 5.190 5.009 5.118 202,201 -0.01(-0.23%)
Aug 20, 2014 5.190 5.190 5.118 5.130 148,075 -0.11(-2.07%)
Aug 19, 2014 5.250 5.322 5.142 5.238 355,165 -0.04(-0.68%)
Aug 18, 2014 5.118 5.274 5.081 5.274 444,433 +0.19(+3.79%)
Aug 15, 2014 5.190 5.190 4.949 5.081 351,929 -0.08(-1.63%)
Aug 14, 2014 5.093 5.274 5.093 5.166 414,460 +0.08(+1.66%)
Aug 13, 2014 4.997 5.118 4.997 5.081 296,843 +0.10(+1.93%)
Aug 12, 2014 5.033 5.057 4.937 4.985 220,155 -0.08(-1.66%)
Aug 11, 2014 4.913 5.166 4.913 5.069 386,748 +0.16(+3.19%)
Aug 08, 2014 4.792 4.913 4.780 4.913 277,763 +0.11(+2.26%)
Aug 07, 2014 4.841 5.045 4.768 4.805 389,283 -0.06(-1.24%)
Aug 06, 2014 4.768 4.925 4.708 4.865 275,398 +0.02(+0.50%)
Aug 05, 2014 4.865 4.901 4.792 4.841 205,368 -0.05(-0.99%)
Aug 04, 2014 4.853 4.925 4.829 4.889 299,559 +0.04(+0.74%)
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.