Skip to main content

Teekay Tankers Ltd (NY: TNK )

56.53 +1.01 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 55.42 56.67 55.21 56.53 334,193 +1.01(+1.82%)
Apr 18, 2024 57.16 57.16 55.50 55.52 266,635 -1.77(-3.09%)
Apr 17, 2024 57.66 58.35 56.96 57.29 239,085 -0.09(-0.16%)
Apr 16, 2024 57.50 57.68 56.40 57.38 222,364 -0.13(-0.23%)
Apr 15, 2024 57.60 58.79 57.31 57.51 281,313 -0.17(-0.29%)
Apr 12, 2024 59.40 59.90 57.31 57.68 363,622 -1.16(-1.97%)
Apr 11, 2024 57.20 59.27 57.12 58.84 477,792 +2.48(+4.40%)
Apr 10, 2024 55.65 56.63 55.65 56.36 296,006 +0.77(+1.39%)
Apr 09, 2024 57.72 57.81 55.39 55.59 662,070 -2.19(-3.79%)
Apr 08, 2024 58.85 58.85 57.39 57.78 229,687 -1.08(-1.83%)
Apr 05, 2024 59.59 59.95 58.86 58.86 266,268 -0.55(-0.93%)
Apr 04, 2024 60.81 60.95 59.33 59.41 283,792 -1.52(-2.49%)
Apr 03, 2024 59.82 61.76 59.73 60.93 455,340 +1.07(+1.79%)
Apr 02, 2024 60.60 61.00 59.16 59.86 404,004 -1.00(-1.64%)
Apr 01, 2024 58.62 61.14 58.59 60.86 413,695 +2.45(+4.19%)
Mar 28, 2024 57.35 58.43 57.15 58.41 314,655 +1.10(+1.92%)
Mar 27, 2024 56.90 57.41 56.55 57.31 302,021 +0.40(+0.70%)
Mar 26, 2024 57.30 57.74 56.52 56.91 257,468 -0.37(-0.65%)
Mar 25, 2024 57.09 58.16 57.08 57.28 203,049 +0.36(+0.63%)
Mar 22, 2024 57.37 57.48 56.40 56.92 268,241 -0.45(-0.78%)
Mar 21, 2024 57.29 57.89 56.43 57.37 427,498 +0.46(+0.81%)
Mar 20, 2024 55.51 57.09 54.17 56.91 508,242 +1.01(+1.81%)
Mar 19, 2024 55.58 56.65 55.22 55.90 288,898 +0.38(+0.68%)
Mar 18, 2024 55.90 55.91 54.69 55.52 448,214 -0.23(-0.41%)
Mar 15, 2024 55.29 56.03 54.87 55.75 647,209 +0.64(+1.16%)
Mar 14, 2024 53.67 55.21 53.32 55.11 358,398 +1.23(+2.28%)
Mar 13, 2024 53.54 54.24 53.02 53.88 240,868 +0.77(+1.45%)
Mar 12, 2024 53.50 53.87 52.93 53.11 260,685 -0.17(-0.32%)
Mar 11, 2024 53.59 53.59 52.51 53.28 302,994 -0.50(-0.93%)
Mar 08, 2024 53.85 54.74 53.43 53.78 356,189 -0.01(-0.02%)
Mar 07, 2024 54.23 54.63 53.42 53.79 340,844 -0.35(-0.65%)
Mar 06, 2024 54.30 54.87 53.61 54.14 365,257 -0.13(-0.24%)
Mar 05, 2024 53.53 55.00 53.53 54.27 394,572 +0.97(+1.82%)
Mar 04, 2024 54.89 55.40 53.09 53.30 445,103 -1.44(-2.63%)
Mar 01, 2024 54.81 55.50 54.63 54.74 475,846 +0.17(+0.31%)
Feb 29, 2024 54.86 55.87 54.50 54.57 426,323 -0.28(-0.51%)
Feb 28, 2024 54.17 55.37 54.15 54.85 420,539 +0.50(+0.92%)
Feb 27, 2024 54.99 55.21 54.05 54.35 361,602 -0.64(-1.16%)
Feb 26, 2024 53.98 55.67 53.75 54.99 634,804 +1.20(+2.24%)
Feb 23, 2024 54.25 54.37 52.07 53.78 790,190 -0.75(-1.37%)
Feb 22, 2024 56.36 56.36 51.77 54.53 1,940,576 -3.15(-5.45%)
Feb 21, 2024 56.91 58.98 56.40 57.68 497,331 +0.86(+1.51%)
Feb 20, 2024 57.55 57.66 56.74 56.82 396,750 -1.13(-1.96%)
Feb 16, 2024 59.01 59.63 57.94 57.95 261,972 -0.76(-1.29%)
Feb 15, 2024 57.21 58.88 56.49 58.71 347,141 +1.29(+2.25%)
Feb 14, 2024 58.26 58.30 56.46 57.42 405,289 -0.36(-0.62%)
Feb 13, 2024 58.79 58.98 57.26 57.78 387,990 -1.09(-1.84%)
Feb 12, 2024 57.33 59.50 57.33 58.86 460,064 +1.68(+2.94%)
Feb 09, 2024 57.54 57.92 56.75 57.18 333,816 -0.59(-1.02%)
Feb 08, 2024 56.92 57.98 56.34 57.77 562,754 +0.53(+0.92%)
Feb 07, 2024 56.04 58.32 55.30 57.24 519,264 +0.80(+1.41%)
Feb 06, 2024 57.89 58.36 56.17 56.44 437,833 -1.30(-2.26%)
Feb 05, 2024 58.67 59.41 56.65 57.75 472,293 -0.99(-1.68%)
Feb 02, 2024 60.49 60.49 58.60 58.73 409,638 -1.70(-2.82%)
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.