$6.08 -0.02 (%) Teekay Tankers Ltd - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNK historical data

Date Open High Low Close Volume
8/28/20156.096.185.986.081,200,810
8/27/20156.046.215.956.101,762,745
8/26/20156.016.145.725.992,050,637
8/25/20155.786.125.725.952,092,409
8/24/20155.765.864.885.502,287,779
8/21/20155.886.395.886.081,799,213
8/20/20156.276.295.966.112,183,036
8/19/20156.616.616.196.272,040,854
8/18/20156.876.986.606.622,155,126
8/17/20156.767.016.746.871,230,476
8/14/20156.846.876.656.76955,273
8/13/20156.576.856.576.801,321,221
8/12/20156.786.796.426.632,008,392
8/11/20156.997.016.746.891,289,809
8/10/20157.187.296.987.041,727,518
8/7/20157.207.267.107.161,771,368
8/6/20156.817.376.817.183,063,470
8/5/20157.017.026.836.952,247,305
8/4/20157.007.126.756.831,376,315
8/3/20157.127.166.927.021,017,574
7/31/20157.237.277.097.17853,031
7/30/20157.277.307.137.25937,897
7/29/20157.077.437.077.301,523,442
7/28/20157.507.516.897.052,494,544
7/27/20157.457.637.387.491,423,216
7/24/20157.457.527.227.491,475,860
7/23/20157.777.837.467.471,774,267
7/22/20157.617.887.497.751,592,517
7/21/20157.317.737.297.622,296,438
7/20/20157.667.687.257.291,942,506
7/17/20157.407.637.367.552,123,645
7/16/20157.207.357.087.342,737,874
7/15/20156.837.186.817.112,288,568
7/14/20156.836.926.696.771,427,341
7/13/20156.887.006.796.811,007,230
7/10/20156.786.846.726.78711,356
7/9/20156.756.806.656.71845,358
7/8/20156.626.806.536.641,542,639
7/7/20156.966.966.326.652,769,842
7/6/20157.137.146.826.941,534,741
7/2/20156.947.196.797.181,418,020
7/1/20156.647.156.636.972,081,940
6/30/20156.906.976.556.612,430,683
6/29/20156.907.076.686.851,450,486
6/26/20156.867.206.736.932,954,314
6/25/20157.227.226.766.863,935,624
6/24/20157.567.647.377.401,073,387
6/23/20157.707.737.497.561,454,581
6/22/20157.727.767.637.681,603,961
6/19/20157.557.827.517.704,040,547
6/18/20157.247.537.207.531,661,871
6/17/20157.337.347.147.221,337,757
6/16/20157.347.477.247.311,060,953
6/15/20157.477.477.227.371,294,372
6/12/20157.547.597.427.511,095,006
6/11/20157.407.607.387.531,246,311
6/10/20157.347.447.217.391,277,182
6/9/20157.547.547.187.281,891,837
6/8/20157.537.727.497.542,329,504
6/5/20157.517.867.457.524,251,332
6/4/20157.617.677.407.513,348,078
6/3/20157.767.887.647.822,607,938
6/2/20157.637.807.537.764,075,671
6/1/20156.907.706.817.634,414,006
5/29/20156.846.856.666.751,118,500
5/28/20156.956.986.796.841,195,161
5/27/20156.917.036.886.941,018,646
5/26/20157.277.286.826.901,736,526
5/22/20156.967.306.957.252,687,658
5/21/20156.847.006.786.931,767,287
5/20/20156.706.806.596.801,507,858
5/19/20156.706.786.546.681,441,640
5/18/20156.646.766.546.711,832,455
5/15/20156.106.546.096.542,893,911
5/14/20156.006.195.986.082,498,902
5/13/20155.995.995.765.911,509,653
5/12/20155.815.975.775.891,419,541
5/11/20156.206.235.725.812,719,040
5/8/20156.246.316.186.23633,421
5/7/20156.286.326.166.21720,214
5/6/20156.306.326.156.291,031,854
5/5/20156.386.476.226.271,050,681
5/4/20156.296.556.286.36858,805
5/1/20156.336.376.176.29877,798
4/30/20156.476.526.096.301,660,006
4/29/20156.656.706.416.451,003,025
4/28/20156.596.716.566.65860,596
4/27/20156.676.896.496.551,630,396
4/24/20156.586.776.576.66958,716
4/23/20156.506.656.466.571,117,069
4/22/20156.386.646.366.471,170,687
4/21/20156.206.386.116.331,317,021
4/20/20156.236.296.126.18929,482
4/17/20156.076.206.056.191,406,361
4/16/20156.216.266.086.091,561,236
4/15/20156.296.406.086.171,954,782
4/14/20156.336.386.216.291,342,768
4/13/20156.226.406.146.30982,752
4/10/20155.946.225.906.151,238,449
4/9/20155.955.985.805.89646,346
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!