Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 0.0163 0.0183 0.0158 0.0180 69,334,360 +0.00(+10.66%)
Oct 30, 2008 0.0162 0.0163 0.0150 0.0163 65,661,840 +0.00(+4.97%)
Oct 29, 2008 0.0137 0.0155 0.0137 0.0155 69,091,048 +0.00(+14.82%)
Oct 28, 2008 0.0145 0.0145 0.0125 0.0135 102,881,040 +0.00(+0.00%)
Oct 27, 2008 0.0144 0.0145 0.0134 0.0135 80,942,992 -0.00(-6.76%)
Oct 24, 2008 0.0147 0.0155 0.0142 0.0145 94,364,632 -0.00(-9.28%)
Oct 23, 2008 0.0162 0.0168 0.0149 0.0160 94,786,544 -0.00(-0.92%)
Oct 22, 2008 0.0170 0.0172 0.0157 0.0161 77,751,024 -0.00(-6.93%)
Oct 21, 2008 0.0175 0.0181 0.0168 0.0173 82,472,248 -0.00(-2.18%)
Oct 20, 2008 0.0164 0.0178 0.0164 0.0177 83,550,616 +0.00(+12.01%)
Oct 17, 2008 0.0162 0.0168 0.0154 0.0158 96,875,880 -0.00(-0.37%)
Oct 16, 2008 0.0153 0.0179 0.0134 0.0159 139,509,840 +0.00(+3.78%)
Oct 15, 2008 0.0184 0.0184 0.0153 0.0153 112,047,848 -0.00(-17.45%)
Oct 14, 2008 0.0200 0.0208 0.0181 0.0185 144,057,184 -0.00(-5.02%)
Oct 13, 2008 0.0165 0.0195 0.0159 0.0195 153,490,880 +0.00(+24.29%)
Oct 10, 2008 0.0139 0.0157 0.0107 0.0157 308,558,208 +0.00(+9.07%)
Oct 09, 2008 0.0161 0.0164 0.0144 0.0144 111,206,048 -0.00(-11.25%)
Oct 08, 2008 0.0171 0.0171 0.0144 0.0162 174,120,736 -0.00(-8.46%)
Oct 07, 2008 0.0200 0.0207 0.0176 0.0177 150,426,304 -0.00(-11.62%)
Oct 06, 2008 0.0224 0.0226 0.0173 0.0200 188,316,112 -0.00(-12.89%)
Oct 03, 2008 0.0237 0.0246 0.0229 0.0230 94,459,664 +0.00(+2.92%)
Oct 02, 2008 0.0244 0.0250 0.0224 0.0224 80,885,032 -0.00(-9.33%)
Oct 01, 2008 0.0250 0.0251 0.0243 0.0247 61,115,168 -0.00(-1.83%)
Sep 30, 2008 0.0250 0.0255 0.0246 0.0251 97,940,768 +0.00(+0.47%)
Sep 29, 2008 0.0259 0.0260 0.0246 0.0250 79,583,576 -0.00(-4.15%)
Sep 26, 2008 0.0265 0.0266 0.0259 0.0261 0 -0.00(-3.14%)
Sep 25, 2008 0.0267 0.0282 0.0265 0.0269 48,942,416 +0.00(+1.34%)
Sep 24, 2008 0.0262 0.0276 0.0260 0.0266 27,410,098 +0.00(+1.53%)
Sep 23, 2008 0.0278 0.0279 0.0257 0.0262 64,103,596 -0.00(-7.01%)
Sep 22, 2008 0.0283 0.0286 0.0280 0.0281 61,092,928 -0.00(-1.45%)
Sep 19, 2008 0.0269 0.0312 0.0269 0.0286 0 +0.00(+6.47%)
Sep 18, 2008 0.0250 0.0272 0.0246 0.0268 105,534,504 +0.00(+10.18%)
Sep 17, 2008 0.0268 0.0268 0.0243 0.0243 58,587,068 -0.00(-8.07%)
Sep 16, 2008 0.0258 0.0265 0.0253 0.0265 103,977,608 +0.00(+1.25%)
Sep 15, 2008 0.0267 0.0272 0.0260 0.0262 61,768,256 -0.00(-2.16%)
Sep 12, 2008 0.0267 0.0273 0.0264 0.0267 31,499,134 -0.00(-0.93%)
Sep 11, 2008 0.0273 0.0274 0.0265 0.0270 52,362,188 -0.00(-0.71%)
Sep 10, 2008 0.0258 0.0274 0.0255 0.0272 86,231,040 +0.00(+6.88%)
Sep 09, 2008 0.0268 0.0269 0.0254 0.0254 224,487,280 -0.00(-4.72%)
Sep 08, 2008 0.0267 0.0274 0.0263 0.0267 104,638,112 +0.00(+2.04%)
Sep 05, 2008 0.0288 0.0288 0.0260 0.0262 0 -0.00(-9.31%)
Sep 04, 2008 0.0294 0.0298 0.0280 0.0288 106,775,304 -0.00(-3.19%)
Sep 03, 2008 0.0300 0.0300 0.0294 0.0298 81,384,448 +0.00(+0.65%)
Sep 02, 2008 0.0296 0.0301 0.0293 0.0296 101,795,936 -0.00(-0.99%)
Aug 29, 2008 0.0301 0.0301 0.0297 0.0299 34,734,240 -0.00(-0.15%)
Aug 28, 2008 0.0304 0.0304 0.0296 0.0299 87,854,656 -0.00(-0.10%)
Aug 27, 2008 0.0291 0.0302 0.0289 0.0300 133,543,768 +0.00(+3.32%)
Aug 26, 2008 0.0293 0.0293 0.0285 0.0290 50,686,676 +0.00(+0.26%)
Aug 25, 2008 0.0289 0.0295 0.0288 0.0289 117,149,880 +0.00(+0.00%)
Aug 22, 2008 0.0288 0.0291 0.0284 0.0289 96,414,208 +0.00(+0.62%)
Aug 21, 2008 0.0289 0.0289 0.0285 0.0288 71,968,272 -0.00(-0.62%)
Aug 20, 2008 0.0287 0.0289 0.0284 0.0289 37,211,792 +0.00(+2.31%)
Aug 19, 2008 0.0279 0.0289 0.0276 0.0283 41,633,100 +0.00(+1.71%)
Aug 18, 2008 0.0279 0.0289 0.0275 0.0278 59,595,344 -0.00(-0.43%)
Aug 15, 2008 0.0296 0.0297 0.0273 0.0279 0 -0.00(-4.95%)
Aug 14, 2008 0.0287 0.0296 0.0287 0.0294 68,693,400 +0.00(+0.87%)
Aug 13, 2008 0.0297 0.0297 0.0289 0.0291 93,528,896 -0.00(-4.71%)
Aug 12, 2008 0.0304 0.0306 0.0302 0.0306 87,790,632 +0.00(+0.44%)
Aug 11, 2008 0.0305 0.0307 0.0302 0.0304 115,814,048 +0.00(+1.18%)
Aug 08, 2008 0.0308 0.0313 0.0298 0.0301 166,056,576 -0.00(-2.17%)
Aug 07, 2008 0.0316 0.0318 0.0298 0.0307 108,043,728 -0.00(-2.31%)
Aug 06, 2008 0.0310 0.0318 0.0304 0.0315 101,496,688 +0.00(+4.07%)
Aug 05, 2008 0.0315 0.0316 0.0293 0.0302 112,130,744 -0.00(-3.82%)
Aug 04, 2008 0.0330 0.0339 0.0314 0.0314 56,440,444 -0.00(-4.38%)
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.