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

Teekay Tankers Ltd (NY: TNK )

45.49 -1.27 (-2.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2009 0.2156 0.2179 0.2102 0.2168 16,873,772 +0.00(+0.54%)
Jun 29, 2009 0.2093 0.2165 0.2088 0.2156 14,234,781 +0.01(+2.67%)
Jun 26, 2009 0.2112 0.2142 0.2100 0.2100 22,318,072 -0.00(-1.10%)
Jun 25, 2009 0.2105 0.2126 0.2098 0.2123 23,137,154 +0.00(+0.55%)
Jun 24, 2009 0.2186 0.2186 0.2100 0.2112 16,700,510 +0.00(+0.56%)
Jun 23, 2009 0.2147 0.2189 0.2021 0.2100 46,052,492 -0.00(-1.96%)
Jun 22, 2009 0.2165 0.2182 0.2021 0.2142 74,337,696 -0.00(-0.22%)
Jun 19, 2009 0.2186 0.2217 0.2016 0.2147 203,105,072 -0.03(-13.29%)
Jun 18, 2009 0.2520 0.2520 0.2459 0.2476 9,279,023 -0.01(-2.21%)
Jun 17, 2009 0.2548 0.2578 0.2455 0.2532 7,521,681 -0.00(-0.64%)
Jun 16, 2009 0.2714 0.2802 0.2518 0.2548 16,365,858 -0.02(-6.83%)
Jun 15, 2009 0.2833 0.2833 0.2714 0.2735 5,543,295 -0.01(-4.17%)
Jun 12, 2009 0.2914 0.2914 0.2800 0.2854 4,127,076 -0.00(-0.16%)
Jun 11, 2009 0.2875 0.2908 0.2826 0.2858 5,096,192 -0.00(-1.29%)
Jun 10, 2009 0.2940 0.2975 0.2779 0.2896 6,488,626 +0.01(+3.76%)
Jun 09, 2009 0.2889 0.2889 0.2779 0.2791 4,812,923 -0.00(-0.91%)
Jun 08, 2009 0.2805 0.2875 0.2760 0.2817 5,589,192 -0.01(-2.66%)
Jun 05, 2009 0.2973 0.2975 0.2889 0.2893 4,780,653 -0.00(-1.35%)
Jun 04, 2009 0.2893 0.2966 0.2835 0.2933 5,106,006 +0.01(+2.70%)
Jun 03, 2009 0.2800 0.2858 0.2665 0.2856 10,933,299 +0.00(+1.41%)
Jun 02, 2009 0.2896 0.2912 0.2800 0.2817 11,139,216 -0.01(-3.13%)
Jun 01, 2009 0.2868 0.3010 0.2868 0.2908 9,919,100 +0.00(+1.05%)
May 29, 2009 0.2819 0.2905 0.2809 0.2877 8,820,949 +0.01(+2.92%)
May 28, 2009 0.2756 0.2835 0.2683 0.2795 6,641,532 +0.01(+3.01%)
May 27, 2009 0.2735 0.2798 0.2683 0.2714 7,187,757 +0.00(+0.09%)
May 26, 2009 0.2564 0.2737 0.2564 0.2711 7,483,283 +0.01(+4.78%)
May 22, 2009 0.2716 0.2718 0.2578 0.2588 10,663,958 -0.01(-3.48%)
May 21, 2009 0.2758 0.2800 0.2662 0.2681 10,848,918 -0.01(-3.12%)
May 20, 2009 0.3001 0.3003 0.2756 0.2767 20,896,926 +0.09(+44.81%)
May 19, 2009 0.1890 0.1932 0.1890 0.1911 31,024,434 +0.00(+0.86%)
May 18, 2009 0.1921 0.1923 0.1842 0.1895 28,303,694 +0.01(+4.75%)
May 15, 2009 0.1926 0.1926 0.1747 0.1809 36,340,264 +0.00(+2.17%)
May 14, 2009 0.1759 0.1785 0.1692 0.1770 14,368,049 +0.00(+1.44%)
May 13, 2009 0.1887 0.1887 0.1692 0.1745 15,600,001 -0.01(-7.82%)
May 12, 2009 0.2059 0.2068 0.1836 0.1893 15,468,679 -0.01(-5.26%)
May 11, 2009 0.2000 0.2007 0.1880 0.1998 12,950,733 -0.01(-3.02%)
May 08, 2009 0.1938 0.2065 0.1917 0.2061 8,631,705 +0.02(+9.26%)
May 07, 2009 0.1998 0.2071 0.1836 0.1886 11,772,417 -0.01(-4.14%)
May 06, 2009 0.1932 0.1997 0.1868 0.1967 10,079,960 +0.01(+3.42%)
May 05, 2009 0.1953 0.1956 0.1852 0.1902 11,067,373 -0.00(-1.08%)
May 04, 2009 0.1846 0.1979 0.1827 0.1923 16,275,390 +0.01(+6.65%)
May 01, 2009 0.1791 0.1858 0.1787 0.1803 21,373,836 +0.00(+1.00%)
Apr 30, 2009 0.1807 0.1920 0.1784 0.1785 13,380,568 +0.00(+0.33%)
Apr 29, 2009 0.1759 0.1791 0.1738 0.1779 14,831,593 +0.01(+2.91%)
Apr 28, 2009 0.1750 0.1769 0.1714 0.1729 10,402,860 -0.00(-1.35%)
Apr 27, 2009 0.1812 0.1847 0.1723 0.1753 12,013,714 -0.01(-6.40%)
Apr 24, 2009 0.1753 0.1921 0.1739 0.1873 35,868,208 +0.01(+8.12%)
Apr 23, 2009 0.1691 0.1747 0.1628 0.1732 26,260,100 +0.01(+4.56%)
Apr 22, 2009 0.1593 0.1699 0.1581 0.1656 18,345,936 +0.00(+1.73%)
Apr 21, 2009 0.1473 0.1645 0.1473 0.1628 11,660,618 +0.01(+9.34%)
Apr 20, 2009 0.1594 0.1594 0.1473 0.1489 9,707,814 -0.01(-8.04%)
Apr 17, 2009 0.1625 0.1627 0.1582 0.1619 6,841,567 +0.00(+0.74%)
Apr 16, 2009 0.1575 0.1622 0.1541 0.1608 7,179,599 +0.00(+3.13%)
Apr 15, 2009 0.1504 0.1563 0.1483 0.1559 7,868,498 +0.01(+4.78%)
Apr 14, 2009 0.1585 0.1627 0.1480 0.1488 13,313,962 -0.01(-6.94%)
Apr 13, 2009 0.1574 0.1621 0.1517 0.1599 8,828,620 +0.00(+0.93%)
Apr 09, 2009 0.1554 0.1608 0.1510 0.1584 19,624,974 +0.01(+4.90%)
Apr 08, 2009 0.1491 0.1540 0.1466 0.1510 5,983,855 +0.00(+2.20%)
Apr 07, 2009 0.1466 0.1501 0.1452 0.1477 10,496,083 -0.00(-1.29%)
Apr 06, 2009 0.1500 0.1517 0.1466 0.1497 8,145,598 -0.00(-2.79%)
Apr 03, 2009 0.1467 0.1540 0.1451 0.1540 6,465,503 +0.01(+5.05%)
Apr 02, 2009 0.1461 0.1531 0.1412 0.1466 11,183,563 +0.01(+6.91%)
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.