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

Teekay Tankers Ltd (NY: TNK )

58.31 -0.92 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2010 0.7600 0.7900 0.7593 0.7600 27,519 -0.01(-1.77%)
Jun 29, 2010 0.7934 0.7968 0.7695 0.7736 3,323,567 -0.06(-7.06%)
Jun 25, 2010 0.8323 0.8446 0.7763 0.8323 28,889,740 +0.05(+6.65%)
Jun 24, 2010 0.7873 0.7914 0.7681 0.7804 3,676,967 -0.01(-1.30%)
Jun 23, 2010 0.7873 0.7975 0.7716 0.7907 2,380,285 +0.00(+0.43%)
Jun 22, 2010 0.7873 0.8207 0.7832 0.7873 6,429 -0.03(-4.00%)
Jun 21, 2010 0.8412 0.8501 0.8057 0.8200 4,468,858 -0.01(-1.64%)
Jun 18, 2010 0.8337 0.8357 0.8118 0.8337 4,194,369 +0.02(+2.69%)
Jun 17, 2010 0.8105 0.8228 0.7968 0.8118 2,230,767 -0.00(-0.42%)
Jun 16, 2010 0.8146 0.8323 0.8118 0.8153 3,900,269 -0.01(-0.83%)
Jun 15, 2010 0.8221 0.8364 0.8057 0.8221 11,174 +0.02(+1.95%)
Jun 14, 2010 0.7989 0.8248 0.7852 0.8064 8,674,460 +0.02(+3.14%)
Jun 11, 2010 0.7518 0.7818 0.7408 0.7818 2,813,357 +0.01(+1.51%)
Jun 10, 2010 0.7702 0.7709 0.7204 0.7702 10,383 +0.06(+8.46%)
Jun 09, 2010 0.7019 0.7436 0.6917 0.7101 4,633,738 +0.02(+2.56%)
Jun 08, 2010 0.7238 0.7292 0.6862 0.6924 5,538,752 -0.03(-3.79%)
Jun 07, 2010 0.7436 0.7470 0.7176 0.7197 5,053,161 -0.02(-3.21%)
Jun 04, 2010 0.7436 0.7743 0.7333 0.7436 6,945,833 -0.04(-5.22%)
Jun 03, 2010 0.7572 0.7873 0.7572 0.7845 4,096,667 +0.03(+3.70%)
Jun 02, 2010 0.7565 0.7572 0.7108 0.7565 3,437,335 +0.05(+6.44%)
Jun 01, 2010 0.7388 0.7552 0.7108 0.7108 2,997,965 -0.04(-4.93%)
May 28, 2010 0.7477 0.7750 0.7374 0.7477 3,503,826 -0.01(-1.88%)
May 27, 2010 0.7354 0.7640 0.7326 0.7620 4,171,595 +0.04(+5.48%)
May 26, 2010 0.7224 0.7374 0.7128 0.7224 9,094 +0.02(+2.82%)
May 25, 2010 0.6896 0.7040 0.6739 0.7026 6,608,632 -0.01(-1.72%)
May 24, 2010 0.7306 0.7326 0.7142 0.7149 3,633,279 -0.02(-2.06%)
May 21, 2010 0.6965 0.7320 0.6788 0.7299 7,171,786 +0.01(+1.81%)
May 20, 2010 0.7115 0.7361 0.7053 0.7169 1,464 -0.04(-5.23%)
May 19, 2010 0.7852 0.7948 0.7299 0.7565 8,591,112 +0.15(+23.94%)
May 18, 2010 0.6304 0.6345 0.6038 0.6104 97,473 -0.01(-1.00%)
May 17, 2010 0.6217 0.6232 0.6084 0.6166 10,955,421 +0.00(+0.00%)
May 14, 2010 0.6166 0.6397 0.6156 0.6166 10,801,841 -0.02(-3.45%)
May 13, 2010 0.5986 0.6386 0.5909 0.6386 16,433,922 +0.04(+6.14%)
May 12, 2010 0.5807 0.6053 0.5807 0.6017 9,660,851 +0.02(+3.62%)
May 11, 2010 0.5946 0.5991 0.5786 0.5807 7,846,686 -0.00(-0.79%)
May 10, 2010 0.5771 0.5899 0.5771 0.5853 11,438,638 +0.04(+6.54%)
May 07, 2010 0.5771 0.5894 0.5468 0.5494 17,347,622 -0.03(-4.63%)
May 06, 2010 0.6161 0.6268 0.5514 0.5761 25,390,310 -0.05(-7.65%)
May 05, 2010 0.6156 0.6566 0.6156 0.6238 15,042,696 -0.03(-4.55%)
May 04, 2010 0.6709 0.6766 0.6468 0.6535 8,622,832 -0.02(-3.34%)
May 03, 2010 0.6592 0.6781 0.6581 0.6761 6,940,784 +0.02(+3.45%)
Apr 30, 2010 0.6668 0.6756 0.6535 0.6535 16,611,792 -0.01(-1.77%)
Apr 29, 2010 0.6648 0.6720 0.6581 0.6653 16,579,723 +0.00(+0.31%)
Apr 28, 2010 0.6715 0.6781 0.6592 0.6633 18,520,156 -0.01(-1.15%)
Apr 27, 2010 0.6668 0.6792 0.6668 0.6709 16,279,289 +0.00(+0.38%)
Apr 26, 2010 0.6648 0.6756 0.6566 0.6684 7,485,838 +0.01(+0.93%)
Apr 23, 2010 0.6643 0.6643 0.6484 0.6622 7,313,953 +0.00(+0.62%)
Apr 22, 2010 0.6356 0.6586 0.6340 0.6581 15,378,728 +0.02(+3.55%)
Apr 21, 2010 0.6361 0.6397 0.6304 0.6356 5,938,421 -0.00(-0.08%)
Apr 20, 2010 0.6243 0.6407 0.6243 0.6361 6,205,792 +0.01(+1.56%)
Apr 19, 2010 0.6356 0.6407 0.6156 0.6263 9,983,587 -0.01(-1.85%)
Apr 16, 2010 0.6335 0.6407 0.6140 0.6381 13,369,187 +0.00(+0.24%)
Apr 15, 2010 0.6453 0.6479 0.6356 0.6366 8,243,210 -0.01(-0.96%)
Apr 14, 2010 0.6489 0.6504 0.6361 0.6427 13,809,203 +0.00(+0.00%)
Apr 13, 2010 0.6340 0.6463 0.6268 0.6427 23,770,624 +0.01(+0.97%)
Apr 12, 2010 0.6330 0.6386 0.6268 0.6366 19,882,508 +0.01(+0.98%)
Apr 09, 2010 0.6289 0.6309 0.6207 0.6304 16,192,810 +0.00(+0.66%)
Apr 08, 2010 0.6027 0.6289 0.6007 0.6263 22,931,608 +0.02(+3.39%)
Apr 07, 2010 0.6202 0.6279 0.6043 0.6058 33,889,680 -0.02(-2.80%)
Apr 06, 2010 0.6202 0.6284 0.6161 0.6232 106,585,920 -0.05(-6.83%)
Apr 05, 2010 0.6766 0.6792 0.6668 0.6689 4,523,919 +0.00(+0.38%)
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.