$6.19 +0.10 (%) Teekay Tankers Ltd - NYSE

Apr. 17, 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
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
12/30/20145.005.074.895.011,438,440
12/29/20144.845.064.825.053,000,805
12/26/20144.754.884.684.852,499,259
12/24/20144.654.754.594.74860,420
12/23/20144.754.764.654.701,351,957
12/22/20144.754.804.674.742,975,821
12/19/20144.644.754.514.7014,650,941
12/18/20145.675.835.395.401,501,506
12/17/20145.675.745.515.69855,766
12/16/20145.655.885.505.671,096,294
12/15/20145.515.955.505.621,922,226
12/12/20144.625.394.625.351,723,425
12/11/20144.654.874.614.67486,245
12/10/20144.724.744.594.69511,979
12/9/20144.384.734.204.66599,070
12/8/20144.914.974.374.381,075,605
12/5/20144.904.994.834.91848,540
12/4/20144.594.854.574.79800,664
12/3/20144.444.604.414.59525,211
12/2/20144.294.524.294.44423,904
12/1/20144.514.534.234.29644,907
11/28/20144.474.564.384.50643,573
11/26/20144.514.554.424.45305,589
11/25/20144.474.554.414.49465,188
11/24/20144.484.524.424.48376,580
11/21/20144.394.504.384.45649,908
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center