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

Teekay Tankers Ltd (NY: TNK )

71.83 -0.41 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2018 8.191 8.412 8.043 8.191 133,234 +0.00(+0.00%)
May 30, 2018 7.527 8.191 7.453 8.191 246,293 +0.74(+9.90%)
May 29, 2018 7.305 7.453 7.232 7.453 100,397 +0.15(+2.10%)
May 25, 2018 7.299 7.299 7.299 0 -0.15(-2.06%)
May 24, 2018 7.527 7.527 7.232 7.453 98,074 -0.07(-0.98%)
May 23, 2018 7.305 7.527 7.165 7.527 212,055 +0.15(+2.00%)
May 22, 2018 7.250 7.674 7.128 7.379 237,589 +0.12(+1.69%)
May 21, 2018 7.748 7.767 7.088 7.257 573,343 -0.49(-6.34%)
May 18, 2018 8.191 8.191 7.674 7.748 320,269 -0.30(-3.67%)
May 17, 2018 8.265 8.486 8.043 8.043 323,109 -0.59(-6.84%)
May 16, 2018 8.412 8.634 8.338 8.634 195,902 +0.30(+3.54%)
May 15, 2018 8.486 8.634 8.338 8.338 85,485 -0.15(-1.74%)
May 14, 2018 8.707 8.781 8.412 8.486 208,259 -0.22(-2.54%)
May 11, 2018 8.781 8.781 8.634 8.707 71,123 +0.00(+0.00%)
May 10, 2018 8.707 8.781 8.634 8.707 71,173 +0.07(+0.85%)
May 09, 2018 8.634 8.781 8.486 8.634 111,977 +0.00(+0.00%)
May 08, 2018 8.634 8.707 8.412 8.634 64,670 +0.00(+0.00%)
May 07, 2018 8.634 8.781 8.560 8.634 67,018 +0.00(+0.00%)
May 04, 2018 8.412 8.707 8.412 8.634 82,480 +0.22(+2.63%)
May 03, 2018 8.412 8.560 8.265 8.412 68,613 +0.00(+0.00%)
May 02, 2018 8.412 8.412 8.265 8.412 57,466 +0.00(+0.00%)
May 01, 2018 8.486 8.560 8.338 8.412 53,641 -0.07(-0.87%)
Apr 30, 2018 8.560 8.707 8.486 8.486 54,480 -0.07(-0.86%)
Apr 27, 2018 8.707 8.781 8.496 8.560 22,569 -0.15(-1.69%)
Apr 26, 2018 8.486 8.781 8.486 8.707 229,554 +0.07(+0.85%)
Apr 25, 2018 8.338 8.634 8.265 8.634 87,098 +0.30(+3.54%)
Apr 24, 2018 9.003 9.003 8.265 8.338 131,411 -0.59(-6.61%)
Apr 23, 2018 8.781 9.003 8.707 8.929 84,225 +0.15(+1.68%)
Apr 20, 2018 8.634 8.855 8.560 8.781 74,294 +0.07(+0.85%)
Apr 19, 2018 8.634 8.929 8.560 8.707 107,433 +0.07(+0.85%)
Apr 18, 2018 8.707 8.855 8.338 8.634 187,905 +0.00(+0.00%)
Apr 17, 2018 8.338 8.634 8.338 8.634 142,805 +0.30(+3.54%)
Apr 16, 2018 8.560 8.560 8.338 8.338 121,679 -0.15(-1.74%)
Apr 13, 2018 8.634 8.707 8.412 8.486 138,102 -0.15(-1.71%)
Apr 12, 2018 8.486 8.707 8.338 8.634 90,074 +0.22(+2.63%)
Apr 11, 2018 8.560 8.707 8.338 8.412 195,071 -0.22(-2.56%)
Apr 10, 2018 8.117 8.707 7.969 8.634 237,492 +0.52(+6.36%)
Apr 09, 2018 8.043 8.338 7.969 8.117 106,027 +0.15(+1.85%)
Apr 06, 2018 8.117 8.265 7.969 7.969 100,253 -0.15(-1.82%)
Apr 05, 2018 8.117 8.338 8.043 8.117 157,957 +0.00(+0.00%)
Apr 04, 2018 8.338 8.486 8.080 8.117 246,880 -0.22(-2.65%)
Apr 03, 2018 8.265 8.412 8.154 8.338 100,871 +0.15(+1.80%)
Apr 02, 2018 8.707 8.781 8.191 8.191 174,073 -0.59(-6.72%)
Mar 29, 2018 8.781 8.781 8.781 0 +0.00(+0.00%)
Mar 28, 2018 8.929 9.076 8.634 8.781 84,773 -0.07(-0.83%)
Mar 27, 2018 9.076 9.224 8.855 8.855 90,606 -0.22(-2.44%)
Mar 26, 2018 9.076 9.076 8.855 9.076 68,112 +0.15(+1.65%)
Mar 23, 2018 8.781 9.076 8.634 8.929 105,944 +0.15(+1.68%)
Mar 22, 2018 8.855 8.929 8.634 8.781 71,303 -0.15(-1.65%)
Mar 21, 2018 8.781 9.076 8.707 8.929 82,433 +0.22(+2.54%)
Mar 20, 2018 9.003 9.003 8.634 8.707 74,704 -0.37(-4.07%)
Mar 19, 2018 9.224 9.224 8.634 9.076 83,501 -0.15(-1.60%)
Mar 16, 2018 9.003 9.371 9.003 9.224 314,116 +0.22(+2.46%)
Mar 15, 2018 9.003 9.224 8.781 9.003 159,734 +0.07(+0.83%)
Mar 14, 2018 8.781 8.929 8.781 8.929 71,192 +0.30(+3.42%)
Mar 13, 2018 8.855 8.855 8.634 8.634 90,829 -0.22(-2.50%)
Mar 12, 2018 8.781 8.855 8.560 8.855 108,306 +0.22(+2.56%)
Mar 09, 2018 8.634 8.781 8.560 8.634 99,893 +0.07(+0.86%)
Mar 08, 2018 8.929 8.929 8.486 8.560 101,277 -0.30(-3.33%)
Mar 07, 2018 8.855 107,646 +0.07(+0.84%)
Mar 06, 2018 9.298 9.298 8.634 8.781 119,467 +0.15(+1.71%)
Mar 05, 2018 8.855 8.929 8.634 8.634 102,688 -0.22(-2.50%)
Mar 02, 2018 8.265 8.855 8.191 8.855 131,433 +0.59(+7.14%)
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.