Teekay Tankers Ltd $3.75

up +0.02


17/4/2014 06:40 PM  |  NYSE : TNK  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNK historical data

Date Open High Low Close Volume
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
3/31/20143.823.883.543.541,430,860
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
3/21/20144.094.184.044.071,000,430
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
3/5/20144.604.704.484.521,126,780
3/4/20144.684.874.614.621,289,860
3/3/20144.634.794.534.56968,631
2/28/20144.595.084.404.702,276,310
2/27/20144.064.724.054.542,282,950
2/26/20143.974.103.974.04901,476
2/25/20143.954.013.903.92700,707
2/24/20143.953.983.903.96728,267
2/21/20143.753.983.713.951,286,350
2/20/20143.283.723.283.721,136,540
2/19/20143.563.583.283.28784,588
2/18/20143.653.653.543.59510,748
2/14/20143.493.653.463.61517,135
2/13/20143.453.513.453.48314,399
2/12/20143.493.623.463.49394,107
2/11/20143.403.503.383.49398,202
2/10/20143.573.583.393.40458,590
2/7/20143.633.663.543.57627,900
2/6/20143.413.643.383.58747,460
2/5/20143.333.473.223.46715,305
2/4/20143.253.433.223.35656,438
2/3/20143.393.453.183.22711,086
1/31/20143.423.503.373.40543,808
1/30/20143.533.583.483.48795,415
1/29/20143.643.643.473.49595,592
1/28/20143.703.803.643.67600,379
1/27/20143.733.853.513.641,011,000
1/24/20144.094.093.763.771,316,350
1/23/20144.204.244.124.14500,891
1/22/20144.364.394.224.24769,122
1/21/20144.154.504.104.381,799,520
1/17/20144.024.053.923.94637,409
1/16/20143.964.153.964.001,051,710
1/15/20143.884.023.823.941,186,110
1/14/20143.853.863.713.79766,166
1/13/20143.753.803.513.57725,051
1/10/20143.833.873.703.79457,144
1/9/20144.054.193.633.851,234,070
1/8/20143.974.043.904.01698,950
1/7/20143.854.013.833.89418,190
1/6/20144.054.083.863.90618,104
1/3/20143.874.033.824.00598,654
1/2/20143.903.913.783.85635,208
12/31/20133.774.023.713.93916,136
12/30/20133.893.903.753.79642,365
12/27/20133.863.893.773.86439,860
12/26/20133.753.863.753.86467,429
12/24/20133.753.773.713.75351,855
12/23/20133.723.773.623.77715,745
12/20/20133.413.703.373.671,179,670
12/19/20133.393.493.353.37533,325
12/18/20133.553.573.273.40585,857
12/17/20133.403.563.343.52600,028
12/16/20133.553.563.333.37639,437
12/13/20133.133.473.113.401,219,580
12/12/20133.093.153.073.12371,298
12/11/20133.173.173.053.07477,590
12/10/20133.173.223.093.15383,403
12/9/20133.153.243.133.18393,874
12/6/20133.353.353.103.16605,897
12/5/20133.373.413.223.26805,406
12/4/20133.093.423.033.371,487,040
12/3/20132.943.112.923.091,024,610
12/2/20132.962.982.862.94516,760
11/29/20133.003.002.862.96427,410
11/27/20132.762.912.752.91862,825
11/26/20132.742.792.712.78233,554
11/25/20132.672.762.672.75334,329
11/22/20132.752.752.632.67430,778
Trading Center