$4.44 +0.10 (%) Teekay Tankers Ltd - NYSE

Nov. 21, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNK historical data

Date Open High Low Close Volume
11/20/20144.184.414.184.34763,328
11/19/20144.244.294.104.22297,446
11/18/20144.254.334.244.25439,419
11/17/20144.254.304.174.23379,605
11/14/20144.324.324.204.24491,098
11/13/20144.204.244.064.08244,054
11/12/20144.124.224.114.18228,578
11/11/20144.234.264.144.20193,708
11/10/20144.304.364.204.25324,340
11/7/20144.264.324.214.27378,745
11/6/20144.204.274.204.27321,309
11/5/20144.244.364.184.19517,543
11/4/20144.314.334.044.18565,221
11/3/20144.174.404.144.31481,008
10/31/20144.244.254.154.24502,851
10/30/20144.024.213.984.13508,190
10/29/20143.964.153.834.03450,217
10/28/20143.753.953.703.94367,247
10/27/20143.753.803.613.71253,068
10/24/20143.793.823.723.80327,624
10/23/20143.713.883.683.81408,714
10/22/20143.723.823.643.68255,427
10/21/20143.653.783.613.70450,222
10/20/20143.653.743.603.65310,236
10/17/20143.803.893.653.68359,607
10/16/20143.423.783.423.71391,525
10/15/20143.403.503.343.48510,028
10/14/20143.403.543.363.44586,359
10/13/20143.473.613.373.38467,430
10/10/20143.403.653.363.44384,285
10/9/20143.543.703.383.39490,548
10/8/20143.503.583.303.54489,640
10/7/20143.523.663.503.51296,077
10/6/20143.643.663.553.59216,264
10/3/20143.603.633.513.60311,068
10/2/20143.573.703.493.54446,743
10/1/20143.783.783.573.58346,006
9/30/20143.764.093.713.73635,284
9/29/20143.693.763.673.75389,854
9/26/20143.643.763.643.74357,297
9/25/20143.753.763.553.64611,232
9/24/20143.853.863.553.74551,051
9/23/20143.924.013.853.86376,555
9/22/20144.104.103.903.91481,612
9/19/20144.104.274.094.12777,526
9/18/20144.224.254.054.10311,521
9/17/20144.244.304.174.22427,745
9/16/20143.934.303.934.22740,042
9/15/20143.974.043.833.85564,317
9/12/20144.154.163.993.99241,706
9/11/20144.174.244.144.15214,521
9/10/20144.154.244.104.22290,531
9/9/20144.154.234.094.16255,291
9/8/20144.194.234.134.17211,311
9/5/20144.094.204.054.19168,577
9/4/20144.234.264.094.13221,569
9/3/20144.404.444.204.21325,553
9/2/20144.264.444.244.39473,622
8/29/20144.224.264.164.26184,099
8/28/20144.204.284.114.23262,169
8/27/20144.274.324.194.22217,613
8/26/20144.194.404.134.29393,785
8/25/20144.244.284.104.17173,751
8/22/20144.224.254.174.23138,935
8/21/20144.264.314.154.25243,478
8/20/20144.314.314.234.26178,303
8/19/20144.364.444.274.35427,668
8/18/20144.254.384.224.38535,159
8/15/20144.314.334.114.22423,771
8/14/20144.234.384.234.29499,068
8/13/20144.154.254.154.22357,441
8/12/20144.184.204.104.14265,098
8/11/20144.084.294.084.21465,698
8/8/20143.984.083.974.08334,465
8/7/20144.024.193.963.99468,751
8/6/20143.964.093.914.04331,618
8/5/20144.044.073.984.02247,292
8/4/20144.034.094.014.06360,711
8/1/20143.984.033.954.03351,680
7/31/20144.004.013.903.98431,977
7/30/20144.084.134.034.04262,355
7/29/20144.064.113.974.08204,694
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center