Teekay Tankers Ltd $4.12

up +0.02


19/9/2014 04:00 PM  |  NYSE : TNK  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNK historical data

Date Open High Low Close Volume
9/19/20144.104.274.094.12777,526
9/18/20144.224.254.054.10311,521
9/17/20144.244.304.174.22427,745
9/16/20143.934.303.934.22740,042
9/15/20143.974.043.833.85564,317
9/12/20144.154.163.993.99241,706
9/11/20144.174.244.144.15214,521
9/10/20144.154.244.104.22290,531
9/9/20144.154.234.094.16255,291
9/8/20144.194.234.134.17211,311
9/5/20144.094.204.054.19168,577
9/4/20144.234.264.094.13221,569
9/3/20144.404.444.204.21325,553
9/2/20144.264.444.244.39473,622
8/29/20144.224.264.164.26184,099
8/28/20144.204.284.114.23262,169
8/27/20144.274.324.194.22217,613
8/26/20144.194.404.134.29393,785
8/25/20144.244.284.104.17173,751
8/22/20144.224.254.174.23138,935
8/21/20144.264.314.154.25243,478
8/20/20144.314.314.234.26178,303
8/19/20144.364.444.274.35427,668
8/18/20144.254.384.224.38535,159
8/15/20144.314.334.114.22423,771
8/14/20144.234.384.234.29499,068
8/13/20144.154.254.154.22357,441
8/12/20144.184.204.104.14265,098
8/11/20144.084.294.084.21465,698
8/8/20143.984.083.974.08334,465
8/7/20144.024.193.963.99468,751
8/6/20143.964.093.914.04331,618
8/5/20144.044.073.984.02247,292
8/4/20144.034.094.014.06360,711
8/1/20143.984.033.954.03351,680
7/31/20144.004.013.903.98431,977
7/30/20144.084.134.034.04262,355
7/29/20144.064.113.974.08204,694
7/28/20144.104.143.944.06351,525
7/25/20144.144.194.084.11272,718
7/24/20144.344.344.154.17297,934
7/23/20144.204.354.174.33524,558
7/22/20144.094.264.094.19580,693
7/21/20144.094.103.994.09265,111
7/18/20143.894.123.874.09359,593
7/17/20144.054.063.893.94346,250
7/16/20144.094.154.034.06373,739
7/15/20144.174.204.064.10227,831
7/14/20144.094.184.064.16412,444
7/11/20143.914.113.914.06327,257
7/10/20143.903.983.883.94246,356
7/9/20144.004.063.973.99203,181
7/8/20144.024.053.914.00394,288
7/7/20144.084.144.004.03340,144
7/3/20144.184.184.094.13178,326
7/2/20144.244.294.204.20292,627
7/1/20144.264.384.264.27380,465
6/30/20144.244.324.214.29284,529
6/27/20144.224.304.204.27490,026
6/26/20144.314.404.194.29255,742
6/25/20144.184.324.164.30616,560
6/24/20144.384.504.224.231,197,215
6/23/20144.274.454.174.361,099,227
6/20/20143.824.263.824.252,329,657
6/19/20143.903.903.783.83383,585
6/18/20143.863.993.813.88584,700
6/17/20143.743.933.733.88643,182
6/16/20143.723.783.713.74328,718
6/13/20143.683.783.673.73176,425
6/12/20143.753.783.653.69301,494
6/11/20143.833.833.723.75267,629
6/10/20143.793.863.753.86298,468
6/9/20143.673.833.653.82472,781
6/6/20143.743.773.673.70302,351
6/5/20143.493.663.433.66636,278
6/4/20143.443.533.413.50278,955
6/3/20143.503.583.433.46323,585
6/2/20143.633.643.503.52397,043
5/30/20143.703.743.593.62604,201
5/29/20143.623.783.623.69555,809
5/28/20143.673.723.573.62541,082
5/27/20143.633.753.623.66611,234
5/23/20143.383.653.383.61779,400
5/22/20143.343.433.343.38344,880
5/21/20143.383.433.283.35552,050
5/20/20143.443.443.253.39769,461
5/19/20143.343.493.323.43361,851
5/16/20143.373.373.263.37520,912
5/15/20143.513.613.283.331,228,923
5/14/20143.503.573.313.35964,381
5/13/20143.653.683.583.60473,022
5/12/20143.493.653.423.64658,939
5/9/20143.263.463.263.45499,435
5/8/20143.293.423.273.28574,209
5/7/20143.313.313.183.28565,112
5/6/20143.353.473.293.29583,342
5/5/20143.443.453.353.37336,761
5/2/20143.553.593.413.44452,630
5/1/20143.503.593.443.53451,758
4/30/20143.463.513.403.49346,206
Trading Center