$2.68 +0.04 (%) Teekay Tankers Ltd - New York Stock Exchange, Inc.

Aug. 30, 2016 | 10:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNK historical data

Date Open High Low Close Volume
8/29/20162.662.692.622.641,060,660
8/26/20162.762.782.642.661,567,067
8/25/20162.762.782.702.722,020,213
8/24/20162.852.902.772.781,249,809
8/23/20162.892.912.862.87992,366
8/22/20162.842.882.812.881,103,082
8/19/20162.892.892.832.85907,397
8/18/20162.782.892.772.881,556,946
8/17/20162.802.822.752.761,467,195
8/16/20162.822.852.782.811,147,242
8/15/20162.812.852.782.801,741,829
8/12/20162.802.852.762.781,278,978
8/11/20162.852.882.792.801,552,713
8/10/20162.953.022.852.862,396,387
8/9/20163.033.062.932.931,282,251
8/8/20162.943.092.943.021,541,092
8/5/20162.923.042.883.011,388,053
8/4/20162.903.122.862.912,451,578
8/3/20162.802.952.772.931,571,858
8/2/20162.892.962.782.791,525,858
8/1/20162.972.972.822.841,495,785
7/29/20162.902.972.872.951,575,054
7/28/20162.912.942.872.911,094,469
7/27/20163.013.042.932.941,047,316
7/26/20163.003.022.912.992,102,232
7/25/20163.133.153.053.061,064,811
7/22/20163.253.253.103.131,033,217
7/21/20163.143.243.103.231,419,843
7/20/20163.103.193.083.151,202,784
7/19/20163.153.183.083.09864,894
7/18/20163.073.173.043.17977,664
7/15/20163.163.163.043.081,392,509
7/14/20163.213.263.093.111,353,226
7/13/20163.193.283.123.191,557,804
7/12/20162.973.252.963.182,590,882
7/11/20162.973.032.892.911,761,793
7/8/20162.832.932.832.921,775,566
7/7/20162.992.992.782.792,431,146
7/6/20162.903.002.812.991,562,735
7/5/20163.033.052.872.931,952,721
7/1/20162.993.102.993.071,416,833
6/30/20163.073.092.942.982,044,943
6/29/20163.133.153.063.081,527,582
6/28/20163.003.092.973.062,089,511
6/27/20163.113.152.872.913,305,730
6/24/20163.083.243.033.214,168,595
6/23/20163.223.313.213.271,598,442
6/22/20163.273.303.153.161,439,903
6/21/20163.243.273.153.241,257,211
6/20/20163.253.333.193.242,024,292
6/17/20163.113.243.103.202,384,042
6/16/20163.193.203.033.083,244,248
6/15/20163.303.363.193.192,037,826
6/14/20163.403.453.303.301,698,194
6/13/20163.443.523.403.401,701,303
6/10/20163.623.633.493.501,804,045
6/9/20163.703.753.643.662,115,452
6/8/20163.693.843.663.762,078,574
6/7/20163.693.803.643.651,246,930
6/6/20163.533.703.533.661,610,880
6/3/20163.513.543.473.521,146,271
6/2/20163.453.533.433.521,520,587
6/1/20163.503.543.403.481,840,551
5/31/20163.503.573.483.542,280,686
5/27/20163.413.533.363.491,513,559
5/26/20163.433.553.403.421,894,459
5/25/20163.193.453.193.423,630,781
5/24/20163.233.283.153.273,517,902
5/23/20163.383.413.203.215,736,908
5/20/20163.433.473.333.385,125,412
5/19/20163.803.803.503.574,005,634
5/18/20163.903.983.863.891,616,262
5/17/20163.914.043.903.931,303,134
5/16/20163.984.013.893.941,078,938
5/13/20163.934.123.923.951,682,890
5/12/20164.034.123.913.961,730,994
5/11/20164.004.163.934.021,587,732
5/10/20163.974.053.904.011,735,548
5/9/20163.703.963.663.952,112,489
5/6/20163.613.773.583.701,361,811
5/5/20163.693.783.543.602,523,950
5/4/20163.813.883.653.693,201,567
5/3/20163.953.963.783.832,688,030
5/2/20163.954.023.854.001,494,754
4/29/20163.974.093.893.942,670,054
4/28/20163.834.073.813.944,329,887
4/27/20163.873.973.833.841,886,189
4/26/20163.773.923.723.871,518,942
4/25/20163.853.923.713.752,308,004
4/22/20163.873.913.723.832,362,824
4/21/20163.863.903.783.871,338,954
4/20/20163.813.913.723.851,389,705
4/19/20163.763.903.703.811,440,738
4/18/20163.703.813.663.741,036,628
4/15/20163.653.793.583.722,352,170
4/14/20163.763.793.573.682,414,241
4/13/20163.503.813.493.792,340,905
4/12/20163.463.513.423.491,990,605
4/11/20163.513.523.423.451,745,404
4/8/20163.503.533.413.521,838,235
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center