TEEKAY TANKERS $2.79

up +0.08


18/6/2013 04:18 PM  |  NYSE : TNK  |  Industries : Transportation and Warehousing / Support Activities for Water Transportation
Type:

TNK historical data

Date Open High Low Close Volume
6/18/2013 2.71 2.79 2.66 2.79 2824
6/17/2013 2.86 2.94 2.67 2.71 5233
6/14/2013 2.79 2.84 2.77 2.83 2124
6/13/2013 2.62 2.78 2.61 2.78 2802
6/12/2013 2.65 2.68 2.60 2.60 2484
6/11/2013 2.67 2.72 2.62 2.63 2200
6/10/2013 2.77 2.79 2.67 2.72 1780
6/7/2013 2.67 2.77 2.65 2.75 3061
6/6/2013 2.68 2.71 2.63 2.70 2995
6/5/2013 2.80 2.82 2.69 2.69 2750
6/4/2013 2.89 2.89 2.75 2.82 2494
6/3/2013 2.79 2.86 2.61 2.86 9205
5/31/2013 2.80 2.84 2.79 2.81 4734
5/30/2013 3.00 3.00 2.84 2.86 4960
5/29/2013 3.00 3.06 2.90 3.00 4527
5/28/2013 2.97 3.06 2.95 3.01 8284
5/24/2013 2.80 2.95 2.80 2.95 4135
5/23/2013 2.82 2.90 2.79 2.84 5364
5/22/2013 2.95 2.96 2.80 2.84 10327
5/21/2013 2.76 2.95 2.76 2.95 6867
5/20/2013 2.83 2.85 2.71 2.77 7616
5/17/2013 2.74 2.82 2.72 2.81 6181
5/16/2013 2.61 2.78 2.55 2.69 1150
5/15/2013 2.65 2.74 2.60 2.63 7214
5/14/2013 2.58 2.65 2.53 2.65 4973
5/13/2013 2.46 2.56 2.44 2.56 4387
5/10/2013 2.49 2.53 2.45 2.47 3063
5/9/2013 2.60 2.60 2.45 2.48 8306
5/8/2013 2.56 2.70 2.51 2.69 5308
5/7/2013 2.52 2.57 2.50 2.55 2390
5/6/2013 2.45 2.53 2.44 2.52 3283
5/3/2013 2.43 2.48 2.42 2.44 4030
5/2/2013 2.49 2.49 2.38 2.39 5832
5/1/2013 2.52 2.52 2.41 2.41 4720
4/30/2013 2.55 2.57 2.51 2.53 3387
4/29/2013 2.60 2.60 2.54 2.57 1798
4/26/2013 2.53 2.58 2.48 2.55 3512
4/25/2013 2.55 2.60 2.50 2.53 2949
4/24/2013 2.52 2.62 2.50 2.55 3774
4/23/2013 2.48 2.53 2.47 2.51 2122
4/22/2013 2.46 2.50 2.44 2.47 1894
4/19/2013 2.44 2.48 2.42 2.47 3194
4/18/2013 2.46 2.51 2.40 2.45 3381
4/17/2013 2.50 2.54 2.42 2.43 4267
4/16/2013 2.52 2.59 2.49 2.53 3728
4/15/2013 2.56 2.58 2.48 2.50 5847
4/12/2013 2.60 2.64 2.55 2.60 1958
4/11/2013 2.62 2.67 2.60 2.62 1381
4/10/2013 2.54 2.66 2.54 2.61 4781
4/9/2013 2.61 2.68 2.54 2.54 3964
4/8/2013 2.59 2.62 2.55 2.61 3636
4/5/2013 2.55 2.57 2.50 2.55 5372
4/4/2013 2.64 2.68 2.60 2.60 2331
4/3/2013 2.71 2.71 2.61 2.65 5105
4/2/2013 2.80 2.83 2.68 2.68 5890
4/1/2013 2.89 2.89 2.76 2.80 7214
3/28/2013 2.86 2.89 2.78 2.85 5759
3/27/2013 2.84 2.85 2.74 2.82 4853
3/26/2013 2.83 2.89 2.81 2.85 6901
3/25/2013 2.80 2.85 2.70 2.79 8338
3/22/2013 2.61 2.78 2.61 2.77 11000
3/21/2013 2.58 2.78 2.58 2.61 13718
3/20/2013 2.62 2.62 2.57 2.60 3227
3/19/2013 2.57 2.61 2.55 2.59 5309
3/18/2013 2.57 2.70 2.56 2.58 7742
3/15/2013 2.58 2.63 2.56 2.60 12240
3/14/2013 2.54 2.61 2.54 2.57 7694
3/13/2013 2.58 2.60 2.52 2.55 4082
3/12/2013 2.70 2.73 2.55 2.55 5686
3/11/2013 2.77 2.78 2.68 2.69 5332
3/8/2013 2.71 2.86 2.68 2.76 7661
3/7/2013 2.65 2.68 2.59 2.68 3066
3/6/2013 2.60 2.63 2.57 2.62 2914
3/5/2013 2.51 2.61 2.51 2.59 3362
3/4/2013 2.60 2.63 2.50 2.51 2742
3/1/2013 2.50 2.67 2.46 2.61 4264
2/28/2013 2.53 2.54 2.48 2.48 742
2/27/2013 2.54 2.59 2.51 2.56 2655
2/26/2013 2.49 2.53 2.48 2.52 3158
2/25/2013 2.47 2.54 2.45 2.47 10910
2/22/2013 2.50 2.50 2.40 2.46 9563
2/21/2013 2.45 2.60 2.41 2.49 14554
2/20/2013 2.66 2.75 2.51 2.52 5522
2/19/2013 2.69 2.73 2.62 2.65 4313
2/15/2013 2.79 2.82 2.69 2.69 4063
2/14/2013 2.80 2.83 2.70 2.73 6655
2/13/2013 2.80 2.86 2.80 2.82 5935
2/12/2013 2.79 2.81 2.78 2.79 3137
2/11/2013 2.80 2.84 2.78 2.79 3055
2/8/2013 2.89 2.90 2.80 2.80 2874
2/7/2013 2.90 2.92 2.84 2.87 2276
2/6/2013 2.83 2.92 2.83 2.88 2374
2/5/2013 2.81 2.87 2.81 2.86 2458
2/4/2013 2.89 2.92 2.83 2.83 5207
2/1/2013 2.89 2.91 2.84 2.88 2828
1/31/2013 2.95 2.99 2.85 2.86 4469
1/30/2013 3.02 3.08 2.91 2.95 4004
1/29/2013 3.07 3.14 3.02 3.06 4315
1/28/2013 2.96 3.06 2.96 3.04 5892
1/25/2013 2.99 3.03 2.95 3.00 2800
Marketplace
Trading Center