$3.69 -0.14 (%) Teekay Tankers Ltd - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNK historical data

Date Open High Low Close Volume
5/4/20163.813.883.653.693,201,567
5/3/20163.953.963.783.832,688,030
5/2/20163.954.023.854.001,494,754
4/29/20163.974.093.893.942,670,054
4/28/20163.834.073.813.944,329,887
4/27/20163.873.973.833.841,886,189
4/26/20163.773.923.723.871,518,942
4/25/20163.853.923.713.752,308,004
4/22/20163.873.913.723.832,362,824
4/21/20163.863.903.783.871,338,954
4/20/20163.813.913.723.851,389,705
4/19/20163.763.903.703.811,440,738
4/18/20163.703.813.663.741,036,628
4/15/20163.653.793.583.722,352,170
4/14/20163.763.793.573.682,414,241
4/13/20163.503.813.493.792,340,905
4/12/20163.463.513.423.491,990,605
4/11/20163.513.523.423.451,745,404
4/8/20163.503.533.413.521,838,235
4/7/20163.613.643.383.392,697,475
4/6/20163.573.603.463.571,113,966
4/5/20163.553.573.453.501,217,311
4/4/20163.683.723.563.591,659,012
4/1/20163.633.703.503.661,458,478
3/31/20163.683.823.643.671,440,172
3/30/20163.613.773.613.671,381,273
3/29/20163.543.663.373.581,589,044
3/28/20163.673.703.463.541,826,185
3/24/20163.513.663.263.602,407,086
3/23/20163.803.803.513.513,463,170
3/22/20163.833.873.763.791,850,947
3/21/20164.004.013.833.881,797,847
3/18/20164.304.303.954.013,565,286
3/17/20164.174.304.134.301,734,292
3/16/20163.974.163.974.151,664,909
3/15/20163.984.003.903.971,211,149
3/14/20163.934.083.924.001,764,399
3/11/20163.783.993.753.922,406,268
3/10/20163.893.893.693.742,719,909
3/9/20163.773.983.703.904,803,240
3/8/20163.933.973.603.683,553,692
3/7/20164.054.073.813.943,813,935
3/4/20163.824.073.824.014,678,610
3/3/20163.753.843.663.802,406,881
3/2/20163.913.983.673.774,859,350
3/1/20164.154.163.893.923,760,583
2/29/20164.104.204.084.111,540,987
2/26/20164.064.253.914.082,011,646
2/25/20164.184.254.064.181,702,379
2/24/20164.204.224.024.162,138,370
2/23/20164.414.444.224.241,682,062
2/22/20164.504.544.374.411,623,192
2/19/20164.444.484.314.411,393,282
2/18/20164.654.804.104.483,766,233
2/17/20164.514.654.484.561,717,886
2/16/20164.124.424.124.371,885,169
2/12/20163.974.083.814.032,130,201
2/11/20163.724.003.693.902,291,738
2/10/20163.953.953.703.821,952,977
2/9/20163.874.053.753.892,275,639
2/8/20164.174.203.784.003,785,273
2/5/20164.364.434.224.221,805,925
2/4/20164.374.514.284.381,843,612
2/3/20164.484.504.264.392,547,506
2/2/20164.514.564.374.442,017,238
2/1/20164.684.694.504.602,292,863
1/29/20164.584.644.454.572,228,670
1/28/20164.494.634.414.622,278,443
1/27/20164.554.604.364.412,227,033
1/26/20164.464.594.364.552,061,025
1/25/20164.664.714.454.461,564,890
1/22/20164.674.804.544.651,869,372
1/21/20164.394.814.394.553,294,212
1/20/20164.314.544.124.403,389,011
1/19/20164.254.464.214.423,234,360
1/15/20164.234.304.034.232,739,563
1/14/20164.514.664.234.403,455,609
1/13/20164.924.994.414.534,991,815
1/12/20164.985.074.264.939,049,797
1/11/20165.545.655.175.292,552,504
1/8/20165.906.005.355.502,937,549
1/7/20165.655.855.405.594,349,160
1/6/20166.156.155.935.973,258,863
1/5/20166.696.726.246.263,361,777
1/4/20166.886.896.636.721,718,683
12/31/20156.967.036.806.881,982,233
12/30/20156.857.096.776.981,796,150
12/29/20156.907.066.816.891,725,604
12/28/20156.956.996.756.831,866,685
12/24/20157.007.106.976.99427,431
12/23/20156.937.146.887.001,218,296
12/22/20156.696.986.676.921,489,275
12/21/20156.866.876.606.661,973,943
12/18/20156.696.986.536.813,518,804
12/17/20157.217.296.656.654,414,999
12/16/20157.257.387.057.342,091,208
12/15/20157.737.737.257.272,343,074
12/14/20157.677.817.197.673,196,808
12/11/20157.517.527.317.381,485,551
12/10/20157.527.757.527.641,868,523
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center