Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.31 -0.92 (-1.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 56.39 57.28 56.21 56.88 235,853 +1.43(+2.58%)
Aug 29, 2024 55.95 55.95 54.72 55.45 236,912 -0.04(-0.07%)
Aug 28, 2024 55.81 55.82 54.41 55.49 202,083 -0.78(-1.39%)
Aug 27, 2024 55.83 56.30 55.31 56.27 210,902 +0.36(+0.64%)
Aug 26, 2024 56.10 57.05 55.73 55.91 213,989 +0.20(+0.36%)
Aug 23, 2024 54.73 56.48 54.73 55.71 258,158 +0.90(+1.64%)
Aug 22, 2024 55.40 55.84 54.71 54.81 213,407 -0.62(-1.12%)
Aug 21, 2024 56.33 56.50 55.34 55.43 149,123 -0.59(-1.05%)
Aug 20, 2024 56.59 56.74 55.77 56.02 213,636 -0.95(-1.67%)
Aug 19, 2024 57.70 58.50 56.76 56.97 236,808 -0.88(-1.52%)
Aug 16, 2024 57.39 58.17 56.87 57.85 262,032 +0.66(+1.15%)
Aug 15, 2024 55.98 58.03 55.67 57.19 311,699 +2.20(+4.00%)
Aug 14, 2024 55.53 55.93 54.84 54.99 272,229 -0.11(-0.20%)
Aug 13, 2024 55.06 55.33 54.29 55.10 313,175 +0.04(+0.07%)
Aug 12, 2024 55.35 56.06 54.85 55.06 251,973 -0.01(-0.02%)
Aug 09, 2024 54.92 55.18 54.54 55.07 244,789 -0.01(-0.02%)
Aug 08, 2024 55.40 55.43 53.94 55.08 456,056 -0.32(-0.57%)
Aug 07, 2024 57.17 57.17 54.49 55.40 279,655 -0.93(-1.64%)
Aug 06, 2024 55.86 56.75 54.71 56.32 338,672 +0.51(+0.91%)
Aug 05, 2024 54.55 56.11 52.54 55.82 589,747 -2.01(-3.48%)
Aug 02, 2024 59.43 60.16 57.69 57.83 472,972 -3.54(-5.77%)
Aug 01, 2024 63.26 64.71 59.74 61.37 760,858 -3.77(-5.79%)
Jul 31, 2024 63.94 65.59 63.84 65.14 251,912 +2.20(+3.50%)
Jul 30, 2024 62.57 63.80 62.44 62.94 252,958 +0.13(+0.21%)
Jul 29, 2024 63.28 64.59 62.30 62.81 202,505 +0.49(+0.78%)
Jul 26, 2024 62.92 63.02 61.80 62.33 166,127 -0.25(-0.40%)
Jul 25, 2024 63.72 63.86 62.32 62.58 259,235 -1.33(-2.09%)
Jul 24, 2024 65.46 65.56 63.87 63.91 186,322 -1.72(-2.62%)
Jul 23, 2024 64.86 65.95 64.23 65.63 232,112 +0.31(+0.47%)
Jul 22, 2024 62.51 65.76 62.51 65.32 331,431 +2.84(+4.54%)
Jul 19, 2024 62.21 62.50 61.60 62.49 160,832 +0.49(+0.79%)
Jul 18, 2024 63.51 63.51 61.28 62.00 226,149 -1.04(-1.64%)
Jul 17, 2024 64.68 64.73 62.48 63.03 228,575 -1.76(-2.72%)
Jul 16, 2024 63.31 64.86 63.21 64.80 226,532 +1.63(+2.58%)
Jul 15, 2024 63.21 64.55 62.87 63.16 381,743 +0.51(+0.81%)
Jul 12, 2024 64.26 64.52 62.41 62.66 215,870 -1.28(-2.01%)
Jul 11, 2024 64.39 64.50 63.57 63.94 278,234 -0.15(-0.23%)
Jul 10, 2024 63.41 64.68 63.35 64.09 275,251 +0.96(+1.51%)
Jul 09, 2024 64.35 64.68 63.12 63.13 312,209 -1.56(-2.42%)
Jul 08, 2024 65.70 66.03 64.36 64.70 367,906 -1.21(-1.84%)
Jul 05, 2024 68.75 69.17 65.82 65.91 274,256 -3.17(-4.58%)
Jul 03, 2024 68.43 69.68 68.20 69.08 164,009 +1.02(+1.49%)
Jul 02, 2024 68.96 69.29 67.61 68.06 208,487 -0.65(-0.94%)
Jul 01, 2024 68.39 68.88 66.79 68.71 444,341 +0.21(+0.31%)
Jun 28, 2024 70.66 71.10 68.29 68.50 424,642 -1.76(-2.51%)
Jun 27, 2024 71.05 71.97 69.86 70.26 201,890 -0.44(-0.62%)
Jun 26, 2024 69.19 71.01 68.63 70.70 284,142 +1.51(+2.19%)
Jun 25, 2024 69.33 69.75 68.10 69.19 395,299 +0.03(+0.04%)
Jun 24, 2024 69.68 70.16 68.65 69.16 252,044 -0.19(-0.27%)
Jun 21, 2024 68.09 70.08 67.82 69.35 450,958 +1.57(+2.32%)
Jun 20, 2024 66.56 69.29 66.38 67.77 243,936 +1.45(+2.19%)
Jun 18, 2024 65.03 66.39 64.77 66.32 547,976 +1.29(+1.99%)
Jun 17, 2024 65.23 65.92 64.62 65.02 277,951 -0.29(-0.44%)
Jun 14, 2024 66.41 66.98 64.79 65.31 372,951 -2.00(-2.97%)
Jun 13, 2024 68.70 69.26 66.91 67.31 165,790 -1.70(-2.47%)
Jun 12, 2024 69.09 69.52 67.89 69.02 178,472 +0.63(+0.92%)
Jun 11, 2024 68.61 68.92 66.34 68.39 291,556 -1.39(-2.00%)
Jun 10, 2024 69.81 70.65 69.53 69.78 223,293 +0.37(+0.53%)
Jun 07, 2024 71.02 71.36 69.19 69.41 215,952 -1.41(-2.00%)
Jun 06, 2024 71.58 71.60 70.49 70.83 188,895 -1.08(-1.50%)
Jun 05, 2024 70.39 71.95 70.39 71.90 176,254 +1.72(+2.45%)
Jun 04, 2024 71.69 72.71 70.17 70.18 300,664 -2.02(-2.80%)
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.