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

Teekay Tankers Ltd (NY: TNK )

57.50 +1.39 (+2.48%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 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 (%)
Jul 31, 2018 7.251 7.355 6.929 6.984 282,215 -0.25(-3.52%)
Jul 30, 2018 7.363 7.436 7.179 7.239 164,492 -0.05(-0.70%)
Jul 27, 2018 7.584 7.658 7.289 7.289 233,247 -0.29(-3.88%)
Jul 26, 2018 7.584 7.731 7.510 7.584 136,333 +0.00(+0.00%)
Jul 25, 2018 7.437 7.657 7.363 7.584 160,327 +0.15(+1.98%)
Jul 24, 2018 7.584 7.584 7.363 7.437 219,932 -0.07(-0.98%)
Jul 23, 2018 7.878 7.878 7.437 7.510 191,446 -0.15(-1.92%)
Jul 20, 2018 7.731 8.099 7.584 7.658 154,821 -0.07(-0.95%)
Jul 19, 2018 7.878 8.026 7.731 7.731 147,832 -0.15(-1.87%)
Jul 18, 2018 7.805 8.026 7.731 7.878 82,671 +0.15(+1.90%)
Jul 17, 2018 7.952 7.952 7.731 7.731 110,659 -0.22(-2.78%)
Jul 16, 2018 8.320 8.320 7.952 7.952 108,024 -0.29(-3.57%)
Jul 13, 2018 8.247 8.320 8.247 8.247 44,160 -0.07(-0.88%)
Jul 12, 2018 8.762 8.762 8.247 8.320 123,039 -0.37(-4.24%)
Jul 11, 2018 8.688 8.836 8.615 8.688 130,369 -0.15(-1.67%)
Jul 10, 2018 8.615 8.983 8.615 8.836 101,272 +0.22(+2.56%)
Jul 09, 2018 8.836 8.946 8.541 8.615 83,506 -0.22(-2.50%)
Jul 06, 2018 8.762 8.983 8.762 8.836 98,642 +0.07(+0.84%)
Jul 05, 2018 8.615 8.836 8.615 8.762 64,129 +0.15(+1.71%)
Jul 03, 2018 8.615 8.615 8.615 0 +0.07(+0.86%)
Jul 02, 2018 8.615 8.836 8.467 8.541 89,168 -0.07(-0.85%)
Jun 29, 2018 8.615 8.983 8.615 8.615 91,124 +0.00(+0.00%)
Jun 28, 2018 8.688 8.836 8.541 8.615 117,618 -0.07(-0.85%)
Jun 27, 2018 9.204 9.646 8.615 8.688 334,011 -0.52(-5.60%)
Jun 26, 2018 9.646 9.656 8.283 9.204 257,360 -0.44(-4.58%)
Jun 25, 2018 9.940 10.01 9.351 9.646 199,904 +0.00(+0.00%)
Jun 22, 2018 9.351 9.940 9.056 9.646 557,438 +0.52(+5.65%)
Jun 21, 2018 9.277 9.351 9.056 9.130 211,579 -0.07(-0.80%)
Jun 20, 2018 8.688 9.204 8.541 9.204 482,458 +0.59(+6.84%)
Jun 19, 2018 8.247 8.688 7.989 8.615 313,699 +0.44(+5.41%)
Jun 18, 2018 7.805 8.320 7.731 8.173 507,002 +0.74(+9.90%)
Jun 15, 2018 7.878 7.437 7.437 352,487 -0.44(-5.61%)
Jun 14, 2018 7.952 8.026 7.731 7.878 167,260 +0.00(+0.00%)
Jun 13, 2018 7.878 8.173 7.658 7.878 411,919 +0.00(+0.00%)
Jun 12, 2018 8.320 8.467 7.878 7.878 142,065 -0.52(-6.14%)
Jun 11, 2018 8.541 8.541 8.247 8.394 98,204 -0.15(-1.72%)
Jun 08, 2018 8.467 8.688 8.320 8.541 118,671 +0.07(+0.87%)
Jun 07, 2018 8.247 8.615 8.173 8.467 222,366 +0.15(+1.77%)
Jun 06, 2018 8.320 8.320 133,395 +0.44(+5.61%)
Jun 05, 2018 8.247 8.247 7.731 7.878 154,305 -0.29(-3.60%)
Jun 04, 2018 8.099 8.247 7.952 8.173 111,507 +0.15(+1.83%)
Jun 01, 2018 8.173 8.247 7.952 8.026 83,990 -0.15(-1.80%)
May 31, 2018 8.173 8.394 8.026 8.173 133,526 +0.00(+0.00%)
May 30, 2018 7.510 8.173 7.437 8.173 246,833 +0.74(+9.90%)
May 29, 2018 7.289 7.437 7.216 7.437 100,617 +0.15(+2.10%)
May 25, 2018 7.283 7.283 7.283 0 -0.15(-2.06%)
May 24, 2018 7.510 7.510 7.216 7.437 98,289 -0.07(-0.98%)
May 23, 2018 7.289 7.510 7.149 7.510 212,519 +0.15(+2.00%)
May 22, 2018 7.234 7.658 7.113 7.363 238,110 +0.12(+1.69%)
May 21, 2018 7.731 7.750 7.072 7.241 574,598 -0.49(-6.34%)
May 18, 2018 8.173 8.173 7.658 7.731 320,971 -0.29(-3.67%)
May 17, 2018 8.247 8.467 8.026 8.026 323,817 -0.59(-6.84%)
May 16, 2018 8.394 8.615 8.320 8.615 196,331 +0.29(+3.54%)
May 15, 2018 8.467 8.615 8.320 8.320 85,672 -0.15(-1.74%)
May 14, 2018 8.688 8.762 8.394 8.467 208,715 -0.22(-2.54%)
May 11, 2018 8.762 8.762 8.615 8.688 71,278 +0.00(+0.00%)
May 10, 2018 8.688 8.762 8.615 8.688 71,329 +0.07(+0.85%)
May 09, 2018 8.615 8.762 8.467 8.615 112,223 +0.00(+0.00%)
May 08, 2018 8.615 8.688 8.394 8.615 64,812 +0.00(+0.00%)
May 07, 2018 8.615 8.762 8.541 8.615 67,165 +0.00(+0.00%)
May 04, 2018 8.394 8.688 8.394 8.615 82,661 +0.22(+2.63%)
May 03, 2018 8.394 8.541 8.247 8.394 68,763 +0.00(+0.00%)
May 02, 2018 8.394 8.394 8.247 8.394 57,591 +0.00(+0.00%)
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.