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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 01, 2014 4.792 4.853 4.756 4.853 292,059 +0.06(+1.26%)
Jul 31, 2014 4.817 4.829 4.696 4.792 358,743 -0.07(-1.49%)
Jul 30, 2014 4.913 4.973 4.853 4.865 217,877 -0.05(-0.98%)
Jul 29, 2014 4.889 4.949 4.780 4.913 169,992 +0.02(+0.49%)
Jul 28, 2014 4.937 4.985 4.744 4.889 291,930 -0.06(-1.22%)
Jul 25, 2014 4.985 5.045 4.913 4.949 226,484 -0.07(-1.44%)
Jul 24, 2014 5.226 5.226 4.997 5.021 247,425 -0.19(-3.70%)
Jul 23, 2014 5.057 5.238 5.021 5.214 435,629 +0.17(+3.34%)
Jul 22, 2014 4.925 5.130 4.925 5.045 482,248 +0.12(+2.45%)
Jul 21, 2014 4.925 4.937 4.805 4.925 220,166 +0.00(+0.00%)
Jul 18, 2014 4.684 4.961 4.660 4.925 298,631 +0.18(+3.81%)
Jul 17, 2014 4.877 4.889 4.678 4.744 287,550 -0.14(-2.96%)
Jul 16, 2014 4.925 4.997 4.853 4.889 310,378 +0.24(+5.18%)
Jul 15, 2014 4.727 4.761 4.603 4.648 200,970 -0.07(-1.44%)
Jul 14, 2014 4.637 4.739 4.603 4.716 363,819 +0.11(+2.46%)
Jul 11, 2014 4.433 4.659 4.433 4.603 288,675 +0.14(+3.05%)
Jul 10, 2014 4.421 4.512 4.399 4.467 217,311 -0.06(-1.25%)
Jul 09, 2014 4.535 4.603 4.501 4.523 179,227 -0.01(-0.25%)
Jul 08, 2014 4.557 4.591 4.433 4.535 347,803 -0.03(-0.74%)
Jul 07, 2014 4.625 4.693 4.535 4.569 300,042 -0.11(-2.42%)
Jul 03, 2014 4.739 4.682 4.682 4.682 157,279 -0.08(-1.67%)
Jul 02, 2014 4.807 4.863 4.761 4.761 258,127 -0.08(-1.64%)
Jul 01, 2014 4.829 4.965 4.829 4.841 335,610 -0.02(-0.47%)
Jun 30, 2014 4.807 4.897 4.773 4.863 250,984 +0.02(+0.47%)
Jun 27, 2014 4.784 4.875 4.761 4.841 432,254 -0.02(-0.47%)
Jun 26, 2014 4.886 4.988 4.750 4.863 225,591 -0.01(-0.23%)
Jun 25, 2014 4.739 4.897 4.716 4.875 542,988 +0.08(+1.65%)
Jun 24, 2014 4.965 5.101 4.784 4.795 1,056,069 -0.15(-2.98%)
Jun 23, 2014 4.841 5.045 4.727 4.943 969,633 +0.12(+2.59%)
Jun 20, 2014 4.331 4.829 4.331 4.818 2,055,002 +0.48(+10.97%)
Jun 19, 2014 4.421 4.421 4.285 4.342 337,480 -0.06(-1.29%)
Jun 18, 2014 4.376 4.523 4.319 4.399 515,566 +0.00(+0.00%)
Jun 17, 2014 4.240 4.455 4.229 4.399 567,354 +0.16(+3.74%)
Jun 16, 2014 4.217 4.285 4.206 4.240 289,963 +0.01(+0.27%)
Jun 13, 2014 4.172 4.285 4.160 4.229 155,625 +0.05(+1.08%)
Jun 12, 2014 4.251 4.285 4.138 4.183 265,949 -0.07(-1.60%)
Jun 11, 2014 4.342 4.342 4.217 4.251 236,076 -0.12(-2.85%)
Jun 10, 2014 4.297 4.376 4.251 4.376 263,280 +0.18(+4.32%)
Jun 06, 2014 4.240 4.274 4.160 4.195 266,705 +0.05(+1.09%)
Jun 05, 2014 3.956 4.149 3.888 4.149 561,264 +0.18(+4.57%)
Jun 04, 2014 3.900 4.002 3.866 3.968 246,067 +0.05(+1.16%)
Jun 03, 2014 3.968 4.058 3.888 3.922 285,436 -0.07(-1.70%)
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.