TEEKAY TANKERS LTD (NY: TNK)
7.250 USD  +0.320 (+4.62%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 6.960 7.300 6.950 7.250 2,687,658 +0.32(+4.62%)
May 21, 2015 6.840 7.000 6.780 6.930 1,767,287 +0.13(+1.91%)
May 20, 2015 6.700 6.800 6.590 6.800 1,507,858 +0.12(+1.80%)
May 19, 2015 6.700 6.780 6.540 6.680 1,441,640 -0.03(-0.45%)
May 18, 2015 6.640 6.760 6.540 6.710 1,832,455 +0.17(+2.60%)
May 15, 2015 6.100 6.540 6.090 6.540 2,893,911 +0.46(+7.57%)
May 14, 2015 6.000 6.190 5.980 6.080 2,498,902 +0.17(+2.88%)
May 13, 2015 5.990 5.990 5.760 5.910 1,509,653 +0.02(+0.34%)
May 12, 2015 5.810 5.970 5.770 5.890 1,419,541 +0.08(+1.38%)
May 11, 2015 6.200 6.229 5.720 5.810 2,719,040 -0.42(-6.74%)
May 08, 2015 6.240 6.310 6.180 6.230 633,421 +0.02(+0.32%)
May 07, 2015 6.280 6.320 6.160 6.210 720,214 -0.08(-1.27%)
May 06, 2015 6.300 6.320 6.150 6.290 1,031,854 +0.02(+0.32%)
May 05, 2015 6.380 6.470 6.220 6.270 1,050,681 -0.09(-1.42%)
May 04, 2015 6.290 6.550 6.284 6.360 858,805 +0.07(+1.11%)
May 01, 2015 6.330 6.365 6.170 6.290 877,798 -0.01(-0.16%)
Apr 30, 2015 6.470 6.520 6.090 6.300 1,660,006 -0.15(-2.33%)
Apr 29, 2015 6.650 6.700 6.410 6.450 1,003,025 -0.20(-3.01%)
Apr 28, 2015 6.590 6.710 6.560 6.650 860,596 +0.10(+1.53%)
Apr 27, 2015 6.670 6.890 6.490 6.550 1,630,396 -0.11(-1.65%)
Apr 24, 2015 6.580 6.770 6.570 6.660 958,716 +0.09(+1.37%)
Apr 23, 2015 6.500 6.650 6.460 6.570 1,117,069 +0.10(+1.55%)
Apr 22, 2015 6.380 6.640 6.360 6.470 1,170,687 +0.14(+2.21%)
Apr 21, 2015 6.200 6.380 6.110 6.330 1,317,021 +0.15(+2.43%)
Apr 20, 2015 6.230 6.290 6.120 6.180 929,482 -0.01(-0.16%)
Apr 17, 2015 6.070 6.200 6.050 6.190 1,406,361 +0.10(+1.64%)
Apr 16, 2015 6.210 6.260 6.080 6.090 1,561,236 -0.08(-1.30%)
Apr 15, 2015 6.290 6.400 6.080 6.170 1,954,782 -0.12(-1.91%)
Apr 14, 2015 6.330 6.360 6.210 6.290 1,342,768 -0.01(-0.16%)
Apr 13, 2015 6.220 6.400 6.140 6.300 982,752 +0.15(+2.44%)
Apr 10, 2015 5.940 6.220 5.900 6.150 1,238,449 +0.26(+4.41%)
Apr 09, 2015 5.950 5.980 5.800 5.890 646,346 -0.04(-0.67%)
Apr 08, 2015 5.870 6.040 5.870 5.930 836,297 +0.06(+1.02%)
Apr 07, 2015 6.200 6.200 5.850 5.870 992,253 -0.28(-4.55%)
Apr 06, 2015 5.950 6.170 5.938 6.150 1,248,646 +0.22(+3.71%)
Apr 02, 2015 5.930 5.930 5.930 0 +0.07(+1.19%)
Apr 01, 2015 5.710 5.935 5.700 5.860 995,988 +0.12(+2.09%)
Mar 31, 2015 5.680 5.740 5.600 5.740 669,124 +0.02(+0.35%)
Mar 30, 2015 5.700 5.740 5.560 5.720 670,943 +0.04(+0.70%)
Mar 27, 2015 5.800 5.800 5.600 5.680 493,382 -0.11(-1.90%)
Mar 26, 2015 5.510 5.800 5.510 5.790 965,759 +0.33(+6.04%)
Mar 25, 2015 5.660 5.700 5.450 5.460 657,454 -0.16(-2.85%)
Mar 24, 2015 5.510 5.620 5.480 5.620 690,253 +0.13(+2.37%)
Mar 23, 2015 5.510 5.620 5.490 5.490 757,034 +0.04(+0.73%)
Mar 20, 2015 5.830 5.850 5.440 5.450 1,387,675 -0.33(-5.71%)
Mar 19, 2015 5.750 5.890 5.530 5.780 830,148 +0.04(+0.70%)
Mar 18, 2015 5.560 5.750 5.500 5.740 808,146 +0.17(+3.05%)
Mar 17, 2015 5.410 5.580 5.390 5.570 755,925 +0.18(+3.34%)
Mar 16, 2015 5.430 5.435 5.310 5.390 647,920 -0.03(-0.55%)
Mar 13, 2015 5.400 5.450 5.250 5.420 675,854 +0.03(+0.56%)
Mar 12, 2015 5.500 5.520 5.350 5.390 671,132 -0.06(-1.10%)
Mar 11, 2015 5.340 5.500 5.310 5.450 689,404 +0.14(+2.64%)
Mar 10, 2015 5.330 5.380 5.050 5.310 1,407,858 -0.10(-1.85%)
Mar 09, 2015 5.600 5.650 5.370 5.410 820,717 -0.19(-3.39%)
Mar 06, 2015 5.630 5.780 5.580 5.600 720,247 +0.02(+0.36%)
Mar 05, 2015 5.630 5.750 5.550 5.580 571,841 -0.05(-0.89%)
Mar 04, 2015 5.850 5.560 5.630 1,105,878 -0.22(-3.76%)
Mar 03, 2015 5.730 5.930 5.670 5.850 763,685 +0.07(+1.21%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here