Teekay Tankers Ltd $4.06

down -0.05


28/7/2014 04:05 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
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
4/29/20143.573.613.453.47409,697
4/28/20143.563.663.443.57661,413
4/25/20143.733.773.563.57428,637
4/24/20143.843.863.733.74549,090
4/23/20143.873.923.803.83605,686
4/22/20143.673.913.663.87609,448
4/21/20143.773.783.663.68280,329
4/17/20143.713.793.613.75427,780
4/16/20143.713.803.673.73277,567
4/15/20143.513.713.443.67760,755
4/14/20143.733.733.423.54946,569
4/11/20143.633.773.503.62424,512
4/10/20143.743.743.593.65482,761
4/9/20143.753.793.643.73317,490
4/8/20143.633.753.553.74599,345
4/7/20143.713.713.553.62459,077
4/4/20143.763.803.563.61547,755
4/3/20143.853.853.673.69419,371
4/2/20143.873.903.703.80598,318
4/1/20143.563.863.563.86675,202
3/31/20143.823.883.543.541,430,862
3/28/20143.893.963.773.81495,491
3/27/20143.733.903.703.89519,142
3/26/20144.014.043.713.71763,722
3/25/20144.014.083.863.96360,938
3/24/20144.104.163.924.00463,907
3/21/20144.094.184.044.071,000,433
3/20/20144.184.204.064.08441,702
3/19/20144.294.294.154.18439,673
3/18/20144.194.394.174.20532,325
3/17/20144.314.324.104.17603,466
3/14/20144.114.504.094.23976,217
3/13/20144.264.354.014.10600,154
3/12/20144.234.284.104.24671,281
3/11/20144.464.504.204.26434,338
3/10/20144.494.564.374.43550,081
3/7/20144.574.584.404.49282,813
3/6/20144.634.694.454.56538,226
Trading Center