$6.90 -0.35 (%) Teekay Tankers Ltd - NYSE

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNK historical data

Date Open High Low Close Volume
5/26/20157.277.286.826.901,736,526
5/22/20156.967.306.957.252,687,658
5/21/20156.847.006.786.931,767,287
5/20/20156.706.806.596.801,507,858
5/19/20156.706.786.546.681,441,640
5/18/20156.646.766.546.711,832,455
5/15/20156.106.546.096.542,893,911
5/14/20156.006.195.986.082,498,902
5/13/20155.995.995.765.911,509,653
5/12/20155.815.975.775.891,419,541
5/11/20156.206.235.725.812,719,040
5/8/20156.246.316.186.23633,421
5/7/20156.286.326.166.21720,214
5/6/20156.306.326.156.291,031,854
5/5/20156.386.476.226.271,050,681
5/4/20156.296.556.286.36858,805
5/1/20156.336.376.176.29877,798
4/30/20156.476.526.096.301,660,006
4/29/20156.656.706.416.451,003,025
4/28/20156.596.716.566.65860,596
4/27/20156.676.896.496.551,630,396
4/24/20156.586.776.576.66958,716
4/23/20156.506.656.466.571,117,069
4/22/20156.386.646.366.471,170,687
4/21/20156.206.386.116.331,317,021
4/20/20156.236.296.126.18929,482
4/17/20156.076.206.056.191,406,361
4/16/20156.216.266.086.091,561,236
4/15/20156.296.406.086.171,954,782
4/14/20156.336.386.216.291,342,768
4/13/20156.226.406.146.30982,752
4/10/20155.946.225.906.151,238,449
4/9/20155.955.985.805.89646,346
4/8/20155.876.045.875.93836,297
4/7/20156.206.205.855.87992,253
4/6/20155.956.175.946.151,248,646
4/2/20155.865.995.755.93978,128
4/1/20155.715.945.705.86995,988
3/31/20155.685.745.605.74669,124
3/30/20155.705.745.565.72670,943
3/27/20155.805.805.605.68493,382
3/26/20155.515.805.515.79966,359
3/25/20155.665.705.455.46657,454
3/24/20155.515.625.485.62690,253
3/23/20155.515.625.495.49757,034
3/20/20155.835.855.445.451,387,675
3/19/20155.755.895.535.78830,148
3/18/20155.565.755.505.74808,146
3/17/20155.415.585.395.57755,925
3/16/20155.435.445.315.39647,920
3/13/20155.405.455.255.42675,854
3/12/20155.505.525.355.39671,132
3/11/20155.345.505.315.45689,404
3/10/20155.335.385.055.311,407,858
3/9/20155.605.655.375.41820,717
3/6/20155.635.785.585.60720,247
3/5/20155.635.755.555.58571,841
3/4/20155.855.855.565.631,105,878
3/3/20155.735.935.675.85763,685
3/2/20155.855.905.605.781,046,639
2/27/20156.166.165.845.85853,900
2/26/20155.986.095.826.05766,542
2/25/20156.096.135.925.96647,187
2/24/20156.236.256.046.121,099,334
2/23/20155.976.285.946.211,589,384
2/20/20156.196.195.865.961,739,776
2/19/20156.216.305.936.124,098,488
2/18/20155.545.825.515.812,111,097
2/17/20155.635.635.425.521,205,325
2/13/20155.425.515.365.50968,011
2/12/20155.545.575.375.40834,061
2/11/20155.465.545.375.471,432,517
2/10/20155.365.475.285.461,343,651
2/9/20155.555.595.295.341,356,150
2/6/20155.525.625.475.531,650,877
2/5/20155.375.565.365.491,367,595
2/4/20155.185.445.165.33972,354
2/3/20155.305.455.195.221,236,192
2/2/20155.175.355.075.321,202,804
1/30/20155.445.474.825.144,364,663
1/29/20155.505.515.355.471,422,380
1/28/20155.735.865.445.511,234,705
1/27/20155.805.825.625.741,280,930
1/26/20155.816.065.745.851,326,988
1/23/20155.815.915.605.871,288,982
1/22/20155.585.955.575.871,407,623
1/21/20155.785.915.585.591,642,410
1/20/20155.956.005.755.801,348,677
1/16/20155.926.125.565.992,816,602
1/15/20156.506.535.906.022,744,077
1/14/20156.256.576.116.481,865,678
1/13/20156.747.056.086.394,760,025
1/12/20156.316.906.236.714,197,460
1/9/20156.106.336.006.283,167,778
1/8/20155.606.125.606.105,191,043
1/7/20155.265.585.235.562,443,647
1/6/20155.205.385.105.202,654,758
1/5/20155.225.225.015.101,118,733
1/2/20155.115.265.005.221,257,217
12/31/20145.005.274.965.061,747,936
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center