Skip to main content

Teekay Tankers Ltd (NY: TNK )

68.08 +1.46 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 23.93 23.99 23.33 23.81 72,213 -0.36(-1.49%)
Jul 30, 2014 24.41 24.71 24.11 24.17 43,857 -0.24(-0.98%)
Jul 29, 2014 24.29 24.59 23.75 24.41 34,218 +0.12(+0.49%)
Jul 28, 2014 24.53 24.77 23.57 24.29 58,764 -0.30(-1.22%)
Jul 25, 2014 24.77 25.06 24.41 24.59 45,589 -0.36(-1.44%)
Jul 24, 2014 25.96 25.96 24.83 24.94 49,805 -0.96(-3.70%)
Jul 23, 2014 25.12 26.02 24.94 25.90 87,689 +0.84(+3.34%)
Jul 22, 2014 24.47 25.48 24.47 25.06 97,073 +0.60(+2.44%)
Jul 21, 2014 24.47 24.53 23.87 24.47 44,318 +0.00(+0.00%)
Jul 18, 2014 23.27 24.65 23.15 24.47 60,112 +0.90(+3.81%)
Jul 17, 2014 24.23 24.29 23.24 23.57 57,882 -0.72(-2.96%)
Jul 16, 2014 24.47 24.83 24.11 24.29 62,477 -0.06(-0.25%)
Jul 15, 2014 24.76 24.94 24.11 24.35 38,366 -0.36(-1.44%)
Jul 14, 2014 24.29 24.82 24.11 24.70 69,456 +0.59(+2.46%)
Jul 11, 2014 23.22 24.41 23.22 24.11 55,110 +0.71(+3.05%)
Jul 10, 2014 23.16 23.63 23.04 23.40 41,486 -0.30(-1.25%)
Jul 09, 2014 23.75 24.11 23.57 23.69 34,215 -0.06(-0.25%)
Jul 08, 2014 23.87 24.05 23.22 23.75 66,398 -0.18(-0.74%)
Jul 07, 2014 24.23 24.58 23.75 23.93 57,280 -0.59(-2.42%)
Jul 03, 2014 24.82 24.52 24.52 24.52 30,025 -0.42(-1.67%)
Jul 02, 2014 25.18 25.47 24.94 24.94 49,278 -0.42(-1.64%)
Jul 01, 2014 25.30 26.01 25.30 25.36 64,070 -0.12(-0.47%)
Jun 30, 2014 25.18 25.65 25.00 25.47 47,914 +0.12(+0.47%)
Jun 27, 2014 25.06 25.53 24.94 25.36 82,520 -0.12(-0.47%)
Jun 26, 2014 25.59 26.13 24.88 25.47 43,067 -0.06(-0.23%)
Jun 25, 2014 24.82 25.65 24.70 25.53 103,660 +0.42(+1.65%)
Jun 24, 2014 26.01 26.72 25.06 25.12 201,612 -0.77(-2.98%)
Jun 23, 2014 25.36 26.43 24.76 25.89 185,111 +0.65(+2.59%)
Jun 20, 2014 22.68 25.30 22.68 25.24 392,316 +2.49(+10.97%)
Jun 19, 2014 23.16 23.16 22.45 22.74 64,427 -0.30(-1.29%)
Jun 18, 2014 22.92 23.69 22.62 23.04 98,425 +0.00(+0.00%)
Jun 17, 2014 22.21 23.34 22.15 23.04 108,312 +0.83(+3.74%)
Jun 16, 2014 22.09 22.45 22.03 22.21 55,356 +0.06(+0.27%)
Jun 13, 2014 21.85 22.45 21.79 22.15 29,710 +0.24(+1.08%)
Jun 12, 2014 22.27 22.45 21.67 21.91 50,771 -0.36(-1.60%)
Jun 11, 2014 22.74 22.74 22.09 22.27 45,069 -0.65(-2.85%)
Jun 10, 2014 22.51 22.92 22.27 22.92 50,262 +0.95(+4.32%)
Jun 06, 2014 22.21 22.39 21.79 21.97 50,916 +0.24(+1.09%)
Jun 05, 2014 20.72 21.73 20.37 21.73 107,149 +0.95(+4.57%)
Jun 04, 2014 20.43 20.96 20.25 20.78 46,976 +0.24(+1.16%)
Jun 03, 2014 20.78 21.26 20.37 20.55 54,492 -0.36(-1.70%)
Jun 02, 2014 21.56 21.62 20.78 20.90 66,862 -0.59(-2.76%)
May 30, 2014 21.97 22.21 21.32 21.50 101,748 -0.42(-1.90%)
May 29, 2014 21.50 22.42 21.50 21.91 93,598 +0.42(+1.93%)
May 28, 2014 21.79 22.09 21.20 21.50 91,118 -0.24(-1.09%)
May 27, 2014 21.56 22.27 21.50 21.73 102,932 +0.30(+1.38%)
May 23, 2014 20.07 21.44 21.44 21.44 131,251 +1.19(+5.86%)
May 22, 2014 19.83 20.36 19.83 20.25 30,347 +0.36(+1.79%)
May 21, 2014 20.07 20.37 19.48 19.89 92,965 -0.24(-1.18%)
May 20, 2014 20.43 20.43 19.30 20.13 129,578 -0.24(-1.17%)
May 19, 2014 19.83 20.72 19.71 20.37 60,936 +0.36(+1.78%)
May 16, 2014 20.01 20.01 19.36 20.01 87,722 +0.24(+1.20%)
May 15, 2014 20.84 21.44 19.48 19.77 206,951 -0.12(-0.60%)
May 14, 2014 20.78 21.20 19.66 19.89 162,402 -1.48(-6.94%)
May 13, 2014 21.67 21.85 21.26 21.38 65,021 -0.24(-1.10%)
May 12, 2014 20.72 21.67 20.31 21.62 110,966 +1.13(+5.51%)
May 09, 2014 19.36 20.55 19.36 20.49 84,105 +1.01(+5.18%)
May 08, 2014 19.54 20.31 19.42 19.48 96,697 +0.00(+0.00%)
May 07, 2014 19.66 19.66 18.88 19.48 95,165 -0.06(-0.30%)
May 06, 2014 19.89 20.61 19.54 19.54 98,235 -0.48(-2.37%)
May 05, 2014 20.43 20.49 19.89 20.01 56,710 -0.42(-2.04%)
May 02, 2014 21.08 21.32 20.25 20.43 76,223 -0.53(-2.55%)
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.