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

Teekay Tankers Ltd (NY: TNK )

71.06 +1.48 (+2.13%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 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 (%)
Mar 29, 2019 7.101 7.362 7.029 7.175 167,337 +0.14(+2.02%)
Mar 28, 2019 7.084 7.175 6.879 7.033 96,572 -0.06(-0.90%)
Mar 27, 2019 7.035 7.166 6.888 7.097 173,263 +0.06(+0.89%)
Mar 26, 2019 7.027 7.248 7.027 7.034 148,363 -0.03(-0.36%)
Mar 25, 2019 7.138 7.211 6.891 7.059 239,829 -0.06(-0.78%)
Mar 22, 2019 7.248 7.396 7.028 7.115 195,216 -0.28(-3.72%)
Mar 21, 2019 7.248 7.470 7.184 7.390 184,009 +0.14(+1.95%)
Mar 20, 2019 7.322 7.322 7.112 7.248 145,695 -0.15(-2.00%)
Mar 19, 2019 7.396 7.470 7.322 7.396 193,673 +0.00(+0.00%)
Mar 18, 2019 7.396 7.470 7.248 7.396 215,676 +0.00(+0.00%)
Mar 15, 2019 7.389 7.470 7.123 7.396 260,869 +0.05(+0.73%)
Mar 14, 2019 7.367 7.470 7.177 7.343 187,038 -0.05(-0.72%)
Mar 13, 2019 7.544 7.618 7.041 7.396 165,332 -0.07(-0.99%)
Mar 12, 2019 7.285 7.692 7.251 7.470 132,715 +0.17(+2.29%)
Mar 11, 2019 7.248 7.326 7.046 7.303 122,277 +0.08(+1.04%)
Mar 08, 2019 7.263 7.339 7.101 7.228 179,451 +0.13(+1.79%)
Mar 07, 2019 7.544 7.618 7.101 7.101 295,106 -0.37(-4.95%)
Mar 06, 2019 7.988 8.062 7.470 7.470 237,975 -0.52(-6.48%)
Mar 05, 2019 7.914 8.062 7.840 7.988 72,091 +0.07(+0.93%)
Mar 04, 2019 7.988 8.062 7.840 7.914 271,322 -0.07(-0.93%)
Mar 01, 2019 7.988 8.136 7.840 7.988 210,074 +0.07(+0.93%)
Feb 28, 2019 8.062 8.136 7.914 7.914 180,698 -0.07(-0.93%)
Feb 27, 2019 7.840 8.062 7.766 7.988 109,913 +0.15(+1.89%)
Feb 26, 2019 7.840 7.988 7.766 7.840 66,513 +0.07(+0.95%)
Feb 25, 2019 7.914 8.062 7.618 7.766 172,092 -0.30(-3.67%)
Feb 22, 2019 7.840 8.062 7.470 8.062 269,535 +0.22(+2.83%)
Feb 21, 2019 8.136 8.210 7.840 7.840 545,790 +0.00(+0.00%)
Feb 20, 2019 7.840 7.988 7.766 7.840 193,243 +0.00(+0.00%)
Feb 19, 2019 7.914 7.988 7.618 7.840 182,697 +0.00(+0.00%)
Feb 15, 2019 7.766 7.988 7.692 7.840 252,717 +0.07(+0.95%)
Feb 14, 2019 7.766 7.840 7.692 7.766 116,816 +0.00(+0.00%)
Feb 13, 2019 7.618 7.766 7.544 7.766 203,593 +0.15(+1.94%)
Feb 12, 2019 7.396 7.618 7.101 7.618 206,725 +0.42(+5.87%)
Feb 11, 2019 6.953 7.226 6.657 7.196 220,688 +0.32(+4.61%)
Feb 08, 2019 6.953 7.101 6.731 6.879 114,447 -0.08(-1.10%)
Feb 07, 2019 7.248 7.248 6.879 6.955 256,126 -0.29(-4.05%)
Feb 06, 2019 7.470 7.544 7.230 7.248 127,211 -0.15(-2.00%)
Feb 05, 2019 7.470 7.618 7.390 7.396 104,261 -0.07(-0.99%)
Feb 04, 2019 7.470 7.618 7.470 7.470 92,104 -0.15(-1.94%)
Feb 01, 2019 7.470 7.618 7.322 7.618 137,985 +0.22(+3.00%)
Jan 31, 2019 7.544 7.618 7.396 7.396 115,643 -0.15(-1.96%)
Jan 30, 2019 7.544 7.692 7.396 7.544 57,829 +0.07(+0.99%)
Jan 29, 2019 7.470 7.692 7.396 7.470 100,501 +0.00(+0.00%)
Jan 28, 2019 7.766 7.766 7.322 7.470 255,704 -0.37(-4.72%)
Jan 25, 2019 7.692 7.988 7.692 7.840 91,679 +0.22(+2.91%)
Jan 24, 2019 7.618 7.692 7.544 7.618 54,824 +0.00(+0.00%)
Jan 23, 2019 7.692 7.840 7.618 7.618 90,827 -0.07(-0.96%)
Jan 22, 2019 7.840 7.840 7.618 7.692 87,872 -0.15(-1.89%)
Jan 18, 2019 7.692 8.062 7.692 7.840 115,231 +0.15(+1.92%)
Jan 17, 2019 7.692 7.840 7.618 7.692 59,507 -0.07(-0.95%)
Jan 16, 2019 7.470 7.914 7.470 7.766 225,961 +0.22(+2.94%)
Jan 15, 2019 7.618 7.766 7.470 7.544 118,287 -0.07(-0.97%)
Jan 14, 2019 7.692 7.766 7.544 7.618 94,066 -0.07(-0.96%)
Jan 11, 2019 7.766 7.803 7.530 7.692 98,020 -0.07(-0.95%)
Jan 10, 2019 7.766 7.914 7.470 7.766 148,928 -0.22(-2.78%)
Jan 09, 2019 7.988 8.136 7.914 7.988 123,070 +0.07(+0.93%)
Jan 08, 2019 7.914 8.062 7.692 7.914 194,903 +0.07(+0.94%)
Jan 07, 2019 7.766 7.840 7.618 7.840 97,994 +0.07(+0.95%)
Jan 04, 2019 7.544 7.914 7.322 7.766 229,543 +0.44(+6.06%)
Jan 03, 2019 7.027 7.470 6.879 7.322 198,448 +0.15(+2.07%)
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.