TEEKAY TANKERS LTD (NY: TNK)
5.140 USD  -0.330 (-6.03%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.440 5.450 4.820 5.140 4,364,663 -0.33(-6.03%)
Jan 29, 2015 5.500 5.510 5.350 5.470 1,422,380 -0.04(-0.73%)
Jan 28, 2015 5.730 5.860 5.440 5.510 1,234,705 -0.23(-4.01%)
Jan 27, 2015 5.800 5.820 5.620 5.740 1,280,930 -0.11(-1.88%)
Jan 26, 2015 5.810 6.055 5.740 5.850 1,326,988 -0.02(-0.34%)
Jan 23, 2015 5.810 5.910 5.600 5.870 1,288,982 +0.00(+0.00%)
Jan 22, 2015 5.580 5.950 5.570 5.870 1,407,623 +0.28(+5.01%)
Jan 21, 2015 5.780 5.910 5.580 5.590 1,642,410 -0.21(-3.62%)
Jan 20, 2015 5.950 6.000 5.750 5.800 1,348,677 -0.19(-3.17%)
Jan 16, 2015 5.920 6.120 5.564 5.990 2,816,602 -0.03(-0.50%)
Jan 15, 2015 5.900 6.020 2,743,077 -0.46(-7.10%)
Jan 14, 2015 6.250 6.571 6.110 6.480 1,865,678 +0.09(+1.41%)
Jan 13, 2015 6.390 4,760,025 -0.32(-4.77%)
Jan 12, 2015 6.310 6.900 6.230 6.710 4,197,460 +0.43(+6.85%)
Jan 09, 2015 6.100 6.325 6.000 6.280 3,167,778 +0.18(+2.95%)
Jan 08, 2015 5.600 6.120 5.600 6.100 5,190,943 +0.54(+9.71%)
Jan 07, 2015 5.260 5.580 5.230 5.560 2,443,647 +0.36(+6.92%)
Jan 06, 2015 5.200 5.380 5.100 5.200 2,654,758 +0.10(+1.96%)
Jan 05, 2015 5.220 5.220 5.010 5.100 1,118,633 -0.12(-2.30%)
Jan 02, 2015 5.110 5.260 5.000 5.220 1,257,217 +0.16(+3.16%)
Dec 31, 2014 5.060 5.060 5.060 0 +0.05(+1.00%)
Dec 30, 2014 5.000 5.070 4.890 5.010 1,438,440 -0.04(-0.79%)
Dec 29, 2014 4.840 5.060 4.820 5.050 3,000,805 +0.20(+4.12%)
Dec 26, 2014 4.750 4.880 4.680 4.850 2,499,259 +0.11(+2.32%)
Dec 24, 2014 4.740 4.740 4.740 0 +0.04(+0.85%)
Dec 23, 2014 4.750 4.760 4.650 4.700 1,351,957 -0.04(-0.84%)
Dec 22, 2014 4.750 4.800 4.670 4.740 2,975,821 +0.04(+0.85%)
Dec 19, 2014 4.640 4.750 4.510 4.700 14,650,941 -0.70(-12.96%)
Dec 18, 2014 5.670 5.830 5.390 5.400 1,499,606 -0.29(-5.10%)
Dec 17, 2014 5.670 5.740 5.510 5.690 855,766 +0.02(+0.35%)
Dec 16, 2014 5.880 5.670 1,096,034 +0.05(+0.89%)
Dec 15, 2014 5.510 5.950 5.500 5.620 1,922,226 +0.27(+5.05%)
Dec 12, 2014 4.620 5.390 4.620 5.350 1,723,425 +0.68(+14.56%)
Dec 11, 2014 4.650 4.870 4.610 4.670 486,245 -0.02(-0.43%)
Dec 10, 2014 4.720 4.740 4.590 4.690 511,979 +0.03(+0.64%)
Dec 09, 2014 4.380 4.730 4.200 4.660 599,070 +0.28(+6.39%)
Dec 08, 2014 4.910 4.970 4.370 4.380 1,073,485 -0.53(-10.79%)
Dec 05, 2014 4.900 4.960 4.830 4.910 848,540 +0.12(+2.51%)
Dec 04, 2014 4.590 4.850 4.570 4.790 800,664 +0.20(+4.36%)
Dec 03, 2014 4.440 4.600 4.410 4.590 525,211 +0.15(+3.38%)
Dec 02, 2014 4.290 4.520 4.290 4.440 423,904 +0.15(+3.50%)
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