$2.43 +0.09 (%) Teekay Tankers Ltd - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNK historical data

Date Open High Low Close Volume
12/5/20162.372.502.362.431,350,583
12/2/20162.292.412.262.34806,187
12/1/20162.372.432.252.281,600,869
11/30/20162.352.402.312.321,161,951
11/29/20162.362.362.252.26975,108
11/28/20162.472.472.332.351,130,902
11/25/20162.432.472.432.44333,128
11/23/20162.502.552.382.431,912,611
11/22/20162.602.602.502.541,333,280
11/21/20162.462.572.432.561,776,861
11/18/20162.432.462.312.421,112,789
11/17/20162.582.582.362.421,637,165
11/16/20162.572.642.432.453,068,845
11/15/20162.502.592.382.542,690,015
11/14/20162.342.482.342.441,484,553
11/11/20162.312.372.292.372,311,402
11/10/20162.282.392.242.302,478,445
11/9/20162.132.322.102.271,607,911
11/8/20162.212.232.092.181,145,428
11/7/20162.222.342.182.252,149,951
11/4/20162.052.232.032.152,440,316
11/3/20161.912.181.902.053,098,775
11/2/20162.072.071.921.983,628,555
11/1/20162.162.192.032.072,505,056
10/31/20162.372.392.102.133,805,670
10/28/20162.412.422.302.341,954,003
10/27/20162.462.482.422.421,057,200
10/26/20162.502.532.452.451,278,879
10/25/20162.562.602.512.52896,334
10/24/20162.522.612.512.531,037,206
10/21/20162.562.602.512.521,214,360
10/20/20162.612.652.562.601,165,419
10/19/20162.662.732.622.621,917,769
10/18/20162.662.722.612.641,097,331
10/17/20162.652.692.602.64698,150
10/14/20162.652.732.622.63769,527
10/13/20162.702.732.612.651,963,431
10/12/20162.732.752.682.721,295,039
10/11/20162.822.832.702.751,152,080
10/10/20162.782.852.772.821,041,444
10/7/20162.802.802.712.751,124,157
10/6/20162.692.802.682.801,779,208
10/5/20162.592.692.582.681,211,733
10/4/20162.532.602.532.581,212,551
10/3/20162.462.552.442.52799,920
9/30/20162.532.572.502.531,185,404
9/29/20162.562.572.462.50937,222
9/28/20162.462.532.422.521,475,443
9/27/20162.492.512.422.451,613,835
9/26/20162.562.582.472.491,251,800
9/23/20162.522.582.512.52812,482
9/22/20162.562.582.492.531,157,421
9/21/20162.492.522.452.501,613,126
9/20/20162.522.552.472.471,216,346
9/19/20162.602.642.522.521,133,184
9/16/20162.552.592.502.581,631,772
9/15/20162.542.572.502.52991,265
9/14/20162.622.622.512.511,396,983
9/13/20162.632.652.532.611,347,499
9/12/20162.592.712.542.691,263,250
9/9/20162.782.792.582.601,697,534
9/8/20162.672.812.672.811,387,368
9/7/20162.682.732.652.661,265,765
9/6/20162.552.692.542.651,368,904
9/2/20162.552.602.522.531,916,172
9/1/20162.602.622.512.542,021,758
8/31/20162.682.692.602.611,318,468
8/30/20162.652.722.642.661,036,939
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center