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

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
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 (%)
Sep 20, 2024 56.20 56.62 55.15 55.77 626,367 -1.30(-2.28%)
Sep 19, 2024 57.00 57.41 56.31 57.07 180,686 +1.24(+2.22%)
Sep 18, 2024 56.18 56.94 55.53 55.83 249,493 -0.32(-0.57%)
Sep 17, 2024 56.51 56.56 55.51 56.15 215,506 -0.06(-0.11%)
Sep 16, 2024 55.30 56.40 55.12 56.21 235,292 +1.10(+2.00%)
Sep 13, 2024 55.60 56.60 55.09 55.11 208,443 +0.05(+0.09%)
Sep 12, 2024 54.39 55.75 53.77 55.06 285,981 +1.10(+2.04%)
Sep 11, 2024 52.94 54.00 52.68 53.96 231,151 +1.11(+2.10%)
Sep 10, 2024 54.11 54.11 52.13 52.85 254,832 -1.14(-2.11%)
Sep 09, 2024 53.67 54.46 53.41 53.99 258,284 +0.59(+1.10%)
Sep 06, 2024 53.71 54.49 53.07 53.40 186,029 -0.31(-0.58%)
Sep 05, 2024 53.85 54.42 53.36 53.71 239,079 -0.02(-0.04%)
Sep 04, 2024 53.96 54.85 53.25 53.73 246,720 -0.57(-1.05%)
Sep 03, 2024 56.01 56.33 54.08 54.30 337,919 -2.58(-4.54%)
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%)
Jun 03, 2024 73.09 73.67 72.17 72.20 338,990 -0.30(-0.41%)
May 31, 2024 73.25 73.42 71.76 72.50 398,314 -0.85(-1.15%)
May 30, 2024 71.86 73.86 71.47 73.35 270,159 +1.79(+2.50%)
May 29, 2024 72.48 72.48 71.01 71.56 191,942 -1.21(-1.67%)
May 28, 2024 72.89 72.93 71.61 72.77 282,244 +0.60(+0.83%)
May 24, 2024 71.23 72.65 71.23 72.17 203,272 +1.41(+2.00%)
May 23, 2024 70.69 71.35 70.25 70.76 301,213 +0.06(+0.08%)
May 22, 2024 71.03 71.22 70.00 70.70 319,221 -0.81(-1.13%)
May 21, 2024 70.32 71.56 70.00 71.51 280,141 +1.20(+1.71%)
May 20, 2024 70.08 71.16 70.07 70.30 332,393 +1.04(+1.49%)
May 17, 2024 70.16 70.16 68.05 69.27 341,737 -0.40(-0.57%)
May 16, 2024 68.97 70.04 68.49 69.66 371,483 +0.74(+1.08%)
May 15, 2024 66.79 69.05 66.54 68.92 429,536 +1.65(+2.45%)
May 14, 2024 66.02 67.28 64.88 67.27 290,959 +1.04(+1.57%)
May 13, 2024 66.58 67.01 65.59 66.23 376,610 -0.06(-0.09%)
May 10, 2024 67.78 68.15 65.68 66.29 566,044 -0.54(-0.81%)
May 09, 2024 63.09 67.27 62.68 66.83 806,106 +5.55(+9.07%)
May 08, 2024 58.80 61.28 58.44 61.27 517,033 +2.73(+4.66%)
May 07, 2024 58.04 59.12 58.04 58.54 173,182 +0.42(+0.73%)
May 06, 2024 58.10 59.02 57.99 58.12 262,695 +0.13(+0.22%)
May 03, 2024 58.21 58.45 57.26 57.99 229,160 -0.13(-0.23%)
May 02, 2024 55.73 58.23 55.73 58.13 438,816 +2.57(+4.63%)
May 01, 2024 56.23 56.71 55.26 55.55 261,801 -0.64(-1.13%)
Apr 30, 2024 56.61 57.03 55.52 56.19 250,378 -0.32(-0.56%)
Apr 29, 2024 56.47 57.10 56.34 56.51 233,784 -0.06(-0.10%)
Apr 26, 2024 56.05 56.88 55.53 56.57 206,020 +0.51(+0.91%)
Apr 25, 2024 54.43 56.10 53.96 56.05 250,274 +1.48(+2.70%)
Apr 24, 2024 54.40 54.61 53.68 54.58 260,549 +0.13(+0.23%)
Apr 23, 2024 54.48 55.33 54.26 54.45 209,306 +0.19(+0.36%)
Apr 22, 2024 54.51 54.70 53.88 54.26 260,208 -0.25(-0.46%)
Apr 19, 2024 53.44 54.65 53.24 54.51 346,565 +0.97(+1.82%)
Apr 18, 2024 55.12 55.12 53.52 53.54 276,506 -1.71(-3.09%)
Apr 17, 2024 55.60 56.27 54.93 55.24 247,936 -0.09(-0.16%)
Apr 16, 2024 55.45 55.62 54.39 55.33 230,596 -0.13(-0.23%)
Apr 15, 2024 55.54 56.69 55.26 55.46 291,728 -0.16(-0.29%)
Apr 12, 2024 57.28 57.76 55.26 55.62 377,084 -1.12(-1.97%)
Apr 11, 2024 55.16 57.15 55.08 56.74 495,481 +2.39(+4.40%)
Apr 10, 2024 53.66 54.61 53.66 54.35 306,965 +0.74(+1.39%)
Apr 09, 2024 55.66 55.75 53.41 53.61 686,582 -2.11(-3.79%)
Apr 08, 2024 56.75 56.75 55.34 55.72 238,190 -1.04(-1.83%)
Apr 05, 2024 57.46 57.81 56.76 56.76 276,126 -0.53(-0.93%)
Apr 04, 2024 58.64 58.77 57.21 57.29 294,298 -1.47(-2.49%)
Apr 03, 2024 57.68 59.55 57.60 58.75 472,198 +1.03(+1.79%)
Apr 02, 2024 58.44 58.82 57.05 57.72 418,961 -0.96(-1.64%)
Apr 01, 2024 56.53 58.96 56.49 58.69 429,011 +2.36(+4.19%)
Mar 28, 2024 55.30 56.34 55.11 56.32 326,304 +1.06(+1.92%)
Mar 27, 2024 54.87 55.36 54.53 55.26 313,202 +0.39(+0.70%)
Mar 26, 2024 55.25 55.68 54.50 54.88 267,000 -0.36(-0.65%)
Mar 25, 2024 55.05 56.08 55.04 55.23 210,566 +0.35(+0.63%)
Mar 22, 2024 55.32 55.43 54.39 54.89 278,172 -0.43(-0.78%)
Mar 21, 2024 55.24 55.82 54.42 55.32 443,325 +0.44(+0.81%)
Mar 20, 2024 53.53 55.05 52.24 54.88 527,058 +0.97(+1.81%)
Mar 19, 2024 53.60 54.63 53.25 53.90 299,593 +0.37(+0.68%)
Mar 18, 2024 53.90 53.91 52.74 53.54 464,808 -0.22(-0.41%)
Mar 15, 2024 53.32 54.03 52.91 53.76 671,170 +0.62(+1.16%)
Mar 14, 2024 51.75 53.24 51.42 53.14 371,667 +1.19(+2.28%)
Mar 13, 2024 51.63 52.30 51.13 51.96 249,785 +0.74(+1.45%)
Mar 12, 2024 51.59 51.95 51.04 51.21 270,336 -0.16(-0.32%)
Mar 11, 2024 51.68 51.68 50.64 51.38 314,211 -0.48(-0.93%)
Mar 08, 2024 51.93 52.79 51.52 51.86 369,376 -0.01(-0.02%)
Mar 07, 2024 52.29 52.68 51.51 51.87 353,463 -0.34(-0.65%)
Mar 06, 2024 52.36 52.91 51.70 52.21 378,780 -0.13(-0.24%)
Mar 05, 2024 51.62 53.04 51.62 52.33 409,180 +0.94(+1.82%)
Mar 04, 2024 52.93 53.42 51.19 51.40 461,582 -1.39(-2.63%)
Mar 01, 2024 52.85 53.52 52.68 52.79 493,463 +0.16(+0.31%)
Feb 29, 2024 52.90 53.88 52.55 52.62 442,107 -0.27(-0.51%)
Feb 28, 2024 52.24 53.39 52.22 52.89 436,109 +0.48(+0.92%)
Feb 27, 2024 53.02 53.24 52.12 52.41 374,989 -0.61(-1.16%)
Feb 26, 2024 52.06 53.69 51.83 53.02 658,307 +1.16(+2.24%)
Feb 23, 2024 52.31 52.42 50.21 51.86 819,446 -0.72(-1.37%)
Feb 22, 2024 54.35 54.35 49.92 52.58 2,012,423 -3.03(-5.45%)
Feb 21, 2024 54.88 56.87 54.38 55.62 515,743 +0.83(+1.51%)
Feb 20, 2024 55.49 55.60 54.71 54.79 411,439 -1.09(-1.96%)
Feb 16, 2024 56.90 57.50 55.88 55.89 271,671 -0.73(-1.29%)
Feb 15, 2024 55.17 56.78 54.47 56.62 359,993 +1.25(+2.25%)
Feb 14, 2024 56.18 56.22 54.45 55.37 420,294 -0.35(-0.62%)
Feb 13, 2024 56.69 56.87 55.21 55.71 402,355 -1.05(-1.84%)
Feb 12, 2024 55.28 57.37 55.28 56.76 477,097 +1.62(+2.94%)
Feb 09, 2024 55.48 55.86 54.72 55.14 346,175 -0.57(-1.02%)
Feb 08, 2024 54.89 55.91 54.33 55.70 583,589 +0.51(+0.92%)
Feb 07, 2024 54.04 56.24 53.32 55.19 538,488 +0.77(+1.41%)
Feb 06, 2024 55.83 56.28 54.17 54.43 454,043 -1.26(-2.26%)
Feb 05, 2024 56.58 57.29 54.63 55.68 489,779 -0.95(-1.68%)
Feb 02, 2024 58.33 58.33 56.51 56.63 424,804 -1.64(-2.82%)
Feb 01, 2024 60.17 61.84 55.09 58.28 1,167,084 -1.77(-2.94%)
Jan 31, 2024 60.02 60.68 59.31 60.04 718,185 +0.04(+0.06%)
Jan 30, 2024 58.08 60.20 57.28 60.00 706,236 +3.07(+5.40%)
Jan 29, 2024 58.55 58.74 56.63 56.93 384,072 -1.14(-1.97%)
Jan 26, 2024 56.50 58.19 56.14 58.07 454,809 +1.49(+2.63%)
Jan 25, 2024 57.71 58.18 55.81 56.59 381,952 -0.81(-1.40%)
Jan 24, 2024 56.62 58.26 56.43 57.39 443,824 +1.74(+3.12%)
Jan 23, 2024 55.67 56.52 55.21 55.66 440,893 -0.34(-0.60%)
Jan 22, 2024 56.68 57.39 55.80 55.99 468,694 -0.69(-1.22%)
Jan 19, 2024 56.63 59.20 54.95 56.68 955,476 +1.81(+3.31%)
Jan 18, 2024 54.80 55.00 53.63 54.87 382,010 +0.42(+0.78%)
Jan 17, 2024 53.24 55.10 53.24 54.45 407,659 +0.92(+1.72%)
Jan 16, 2024 54.78 55.59 53.24 53.52 635,589 -0.56(-1.03%)
Jan 12, 2024 53.36 54.98 53.01 54.08 587,696 +2.20(+4.24%)
Jan 11, 2024 50.99 51.91 50.32 51.88 342,446 +0.34(+0.65%)
Jan 10, 2024 52.25 52.42 51.09 51.55 288,405 -0.60(-1.14%)
Jan 09, 2024 52.54 52.72 50.76 52.14 404,832 -0.12(-0.22%)
Jan 08, 2024 53.04 53.65 51.12 52.26 653,861 -1.69(-3.13%)
Jan 05, 2024 52.34 54.41 52.22 53.95 493,391 +2.01(+3.86%)
Jan 04, 2024 52.71 54.47 51.83 51.94 775,533 +0.56(+1.08%)
Jan 03, 2024 49.45 51.93 49.32 51.38 491,296 +2.06(+4.18%)
Jan 02, 2024 48.90 49.65 48.38 49.32 407,401 +1.35(+2.82%)
Dec 29, 2023 48.35 48.43 47.37 47.97 348,169 -0.14(-0.30%)
Dec 28, 2023 48.96 49.30 48.06 48.11 402,880 -1.04(-2.11%)
Dec 27, 2023 49.43 50.10 49.06 49.15 286,724 -0.42(-0.85%)
Dec 26, 2023 52.05 52.09 48.57 49.57 537,789 -2.68(-5.13%)
Dec 22, 2023 51.15 52.78 51.00 52.25 481,464 +1.44(+2.83%)
Dec 21, 2023 50.61 51.18 50.34 50.81 368,138 +0.89(+1.79%)
Dec 20, 2023 51.23 52.60 49.69 49.91 753,646 -0.96(-1.89%)
Dec 19, 2023 48.81 50.87 48.47 50.87 664,352 +2.30(+4.74%)
Dec 18, 2023 50.75 50.90 48.23 48.57 710,554 +0.36(+0.74%)
Dec 15, 2023 44.97 48.66 44.97 48.22 1,120,211 +3.39(+7.56%)
Dec 14, 2023 45.91 46.00 44.56 44.83 458,032 -0.50(-1.10%)
Dec 13, 2023 45.20 45.56 44.41 45.33 351,590 -0.09(-0.19%)
Dec 12, 2023 45.52 46.28 45.13 45.41 250,470 -0.70(-1.52%)
Dec 11, 2023 45.40 46.13 44.40 46.11 278,669 +0.23(+0.50%)
Dec 08, 2023 46.09 46.35 45.32 45.88 297,133 +0.07(+0.15%)
Dec 07, 2023 46.47 46.47 44.64 45.82 448,190 -0.38(-0.83%)
Dec 06, 2023 46.92 47.64 46.17 46.20 301,546 -0.91(-1.94%)
Dec 05, 2023 47.50 47.74 47.05 47.11 228,290 -0.45(-0.95%)
Dec 04, 2023 48.54 49.32 47.32 47.56 318,396 -1.19(-2.44%)
Dec 01, 2023 47.68 49.37 47.68 48.75 429,738 +1.06(+2.21%)
Nov 30, 2023 46.88 47.89 46.32 47.70 334,954 +0.62(+1.33%)
Nov 29, 2023 48.34 48.85 46.70 47.07 344,536 -1.13(-2.35%)
Nov 28, 2023 50.09 50.40 48.21 48.21 355,350 -1.65(-3.31%)
Nov 27, 2023 49.97 50.04 49.28 49.86 315,000 -0.05(-0.10%)
Nov 24, 2023 49.80 50.87 49.79 49.91 261,200 +0.11(+0.21%)
Nov 22, 2023 47.87 49.86 47.62 49.80 346,043 +1.39(+2.88%)
Nov 21, 2023 48.67 48.76 47.77 48.41 364,270 -0.38(-0.79%)
Nov 20, 2023 49.26 49.44 48.56 48.79 275,754 -0.06(-0.12%)
Nov 17, 2023 48.35 49.70 48.04 48.85 310,387 +1.00(+2.09%)
Nov 16, 2023 48.51 48.82 47.53 47.85 570,932 -1.01(-2.06%)
Nov 15, 2023 49.89 50.28 48.72 48.86 465,191 -1.14(-2.28%)
Nov 14, 2023 50.87 50.87 49.00 50.00 521,178 -0.68(-1.34%)
Nov 13, 2023 51.26 51.39 50.32 50.68 423,523 -0.33(-0.64%)
Nov 10, 2023 50.09 51.16 49.82 51.01 407,872 +0.88(+1.75%)
Nov 09, 2023 50.28 51.41 49.93 50.13 392,598 +0.38(+0.77%)
Nov 08, 2023 49.59 50.29 48.50 49.75 611,908 -0.24(-0.48%)
Nov 07, 2023 50.57 50.88 49.40 49.99 710,732 -0.78(-1.54%)
Nov 06, 2023 50.95 51.47 49.90 50.77 727,767 +0.14(+0.28%)
Nov 03, 2023 48.35 51.32 46.17 50.63 860,979 +1.02(+2.06%)
Nov 02, 2023 49.12 51.70 47.79 49.60 1,135,033 +0.49(+0.99%)
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.