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

Teekay Tankers Ltd (NY: TNK )

58.31 -0.92 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 26, 2021 12.42 12.44 11.38 11.59 751,542 -0.81(-6.53%)
Feb 25, 2021 12.12 12.80 12.12 12.40 742,619 +0.12(+0.97%)
Feb 24, 2021 12.18 12.58 12.06 12.28 501,448 +0.31(+2.62%)
Feb 23, 2021 12.49 12.55 11.64 11.96 670,328 -0.59(-4.69%)
Feb 22, 2021 12.86 13.07 12.51 12.55 688,659 -0.15(-1.16%)
Feb 19, 2021 12.54 13.07 12.43 12.70 642,347 +0.27(+2.15%)
Feb 18, 2021 12.46 13.00 12.00 12.43 1,097,935 -0.17(-1.39%)
Feb 17, 2021 13.07 13.07 12.46 12.61 743,647 -0.52(-3.99%)
Feb 16, 2021 12.99 13.50 12.53 13.13 1,717,412 +1.02(+8.43%)
Feb 12, 2021 11.13 12.14 11.12 12.11 1,013,066 +0.85(+7.52%)
Feb 11, 2021 11.27 11.42 10.97 11.27 744,597 +0.09(+0.82%)
Feb 10, 2021 10.58 11.32 10.57 11.17 1,042,044 +0.70(+6.68%)
Feb 09, 2021 10.18 10.58 9.912 10.47 709,626 +0.15(+1.43%)
Feb 08, 2021 10.40 10.66 10.11 10.33 682,323 +0.12(+1.17%)
Feb 05, 2021 9.894 10.23 9.793 10.21 633,872 +0.49(+5.02%)
Feb 04, 2021 9.903 10.29 9.609 9.719 516,463 -0.17(-1.68%)
Feb 03, 2021 9.443 9.977 9.443 9.885 720,524 +0.45(+4.78%)
Feb 02, 2021 9.701 9.701 9.388 9.434 430,196 -0.05(-0.49%)
Feb 01, 2021 9.535 9.710 9.406 9.480 342,735 +0.05(+0.49%)
Jan 29, 2021 9.517 9.977 9.351 9.434 748,717 -0.08(-0.87%)
Jan 28, 2021 9.839 9.977 9.425 9.517 590,577 -0.30(-3.09%)
Jan 27, 2021 9.646 10.03 9.480 9.820 488,377 +0.11(+1.14%)
Jan 26, 2021 9.986 10.11 9.682 9.710 469,019 -0.18(-1.86%)
Jan 25, 2021 10.13 10.13 9.452 9.894 990,581 -0.29(-2.80%)
Jan 22, 2021 10.02 10.22 9.903 10.18 421,350 -0.06(-0.63%)
Jan 21, 2021 10.42 10.44 10.11 10.24 306,489 -0.15(-1.42%)
Jan 20, 2021 10.78 10.79 10.06 10.39 689,845 -0.21(-2.00%)
Jan 19, 2021 10.95 11.04 10.49 10.60 812,572 -0.29(-2.62%)
Jan 15, 2021 11.24 11.27 10.73 10.89 355,290 -0.35(-3.11%)
Jan 14, 2021 11.06 11.38 10.87 11.24 429,102 +0.26(+2.35%)
Jan 13, 2021 11.15 11.27 10.86 10.98 335,601 +0.00(+0.00%)
Jan 12, 2021 10.52 11.39 10.52 10.98 583,923 +0.41(+3.92%)
Jan 11, 2021 10.85 10.89 10.22 10.57 758,195 -0.56(-5.05%)
Jan 08, 2021 11.03 11.48 10.95 11.13 529,784 +0.23(+2.11%)
Jan 07, 2021 10.49 10.99 10.45 10.90 443,024 +0.58(+5.62%)
Jan 06, 2021 10.47 10.65 10.23 10.32 452,835 -0.08(-0.80%)
Jan 05, 2021 10.69 10.81 10.40 10.40 351,192 -0.15(-1.40%)
Jan 04, 2021 10.12 10.65 10.03 10.55 433,460 +0.41(+4.09%)
Dec 31, 2020 10.13 10.13 10.13 462,134 +0.02(+0.18%)
Dec 30, 2020 10.10 10.37 10.01 10.11 462,134 +0.02(+0.18%)
Dec 29, 2020 10.22 10.23 9.894 10.10 431,132 -0.06(-0.63%)
Dec 28, 2020 10.46 10.46 10.12 10.16 356,170 -0.29(-2.73%)
Dec 24, 2020 10.31 10.64 10.21 10.45 219,367 +0.07(+0.71%)
Dec 23, 2020 9.903 10.49 9.894 10.37 530,320 +0.52(+5.23%)
Dec 22, 2020 10.03 10.08 9.664 9.857 509,789 -0.14(-1.38%)
Dec 21, 2020 10.11 10.26 9.820 9.995 717,764 -0.46(-4.40%)
Dec 18, 2020 10.69 10.80 10.42 10.46 489,583 -0.29(-2.74%)
Dec 17, 2020 10.70 10.89 10.35 10.75 677,642 -0.01(-0.09%)
Dec 16, 2020 11.12 11.14 10.68 10.76 370,647 -0.35(-3.15%)
Dec 15, 2020 10.96 11.23 10.81 11.11 305,205 +0.20(+1.86%)
Dec 14, 2020 11.50 11.62 10.74 10.91 667,517 -0.39(-3.42%)
Dec 11, 2020 11.93 11.96 11.22 11.29 626,484 -0.69(-5.76%)
Dec 10, 2020 11.02 12.31 11.00 11.98 793,762 +0.94(+8.50%)
Dec 09, 2020 11.20 11.22 10.84 11.04 540,785 +0.01(+0.08%)
Dec 08, 2020 11.03 11.37 10.97 11.04 361,942 -0.06(-0.58%)
Dec 07, 2020 11.41 11.41 10.87 11.10 407,212 -0.31(-2.74%)
Dec 04, 2020 10.86 11.78 10.80 11.41 746,761 +0.73(+6.80%)
Dec 03, 2020 10.74 10.88 10.57 10.69 271,863 +0.08(+0.78%)
Dec 02, 2020 10.24 10.94 10.17 10.60 453,335 +0.27(+2.58%)
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.