TEEKAY TANKERS LTD (NY: TNK)
4.120 USD  +0.020 (+0.49%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 4.100 4.265 4.090 4.120 777,526 +0.02(+0.49%)
Sep 18, 2014 4.220 4.250 4.050 4.100 311,521 -0.12(-2.84%)
Sep 17, 2014 4.240 4.300 4.170 4.220 427,745 +0.00(+0.00%)
Sep 16, 2014 3.930 4.300 3.930 4.220 740,042 +0.37(+9.61%)
Sep 15, 2014 3.970 4.040 3.830 3.850 564,217 -0.14(-3.51%)
Sep 12, 2014 4.150 4.160 3.990 3.990 241,706 -0.16(-3.86%)
Sep 11, 2014 4.170 4.238 4.140 4.150 214,521 -0.07(-1.66%)
Sep 10, 2014 4.150 4.240 4.100 4.220 290,531 +0.06(+1.44%)
Sep 09, 2014 4.150 4.230 4.090 4.160 255,291 -0.01(-0.24%)
Sep 08, 2014 4.190 4.230 4.130 4.170 211,311 -0.02(-0.48%)
Sep 05, 2014 4.090 4.200 4.050 4.190 168,577 +0.06(+1.45%)
Sep 04, 2014 4.230 4.250 4.090 4.130 221,569 -0.08(-1.90%)
Sep 03, 2014 4.400 4.440 4.200 4.210 325,553 -0.18(-4.10%)
Sep 02, 2014 4.260 4.440 4.250 4.390 473,622 +0.13(+3.05%)
Aug 29, 2014 4.260 4.260 4.260 0 +0.03(+0.71%)
Aug 28, 2014 4.200 4.280 4.110 4.230 262,169 +0.01(+0.24%)
Aug 27, 2014 4.270 4.310 4.190 4.220 217,613 -0.07(-1.63%)
Aug 26, 2014 4.190 4.400 4.130 4.290 393,785 +0.12(+2.88%)
Aug 25, 2014 4.240 4.280 4.100 4.170 173,751 -0.06(-1.42%)
Aug 22, 2014 4.220 4.250 4.170 4.230 138,935 -0.02(-0.47%)
Aug 21, 2014 4.260 4.310 4.160 4.250 243,478 -0.01(-0.23%)
Aug 20, 2014 4.310 4.310 4.250 4.260 178,303 -0.09(-2.07%)
Aug 19, 2014 4.360 4.420 4.270 4.350 427,668 -0.03(-0.68%)
Aug 18, 2014 4.250 4.380 4.220 4.380 535,159 +0.16(+3.79%)
Aug 15, 2014 4.310 4.310 4.110 4.220 423,771 -0.07(-1.63%)
Aug 14, 2014 4.230 4.380 4.230 4.290 499,068 +0.07(+1.66%)
Aug 13, 2014 4.150 4.250 4.150 4.220 357,441 +0.08(+1.93%)
Aug 12, 2014 4.180 4.200 4.100 4.140 265,098 -0.07(-1.66%)
Aug 11, 2014 4.080 4.290 4.080 4.210 465,698 +0.13(+3.19%)
Aug 08, 2014 3.980 4.080 3.970 4.080 334,465 +0.09(+2.26%)
Aug 07, 2014 4.020 4.190 3.960 3.990 468,751 -0.05(-1.24%)
Aug 06, 2014 3.960 4.090 3.910 4.040 331,618 +0.02(+0.50%)
Aug 05, 2014 4.040 4.070 3.980 4.020 247,292 -0.04(-0.99%)
Aug 04, 2014 4.030 4.090 4.010 4.060 360,711 +0.03(+0.74%)
Aug 01, 2014 3.980 4.030 3.950 4.030 351,680 +0.05(+1.26%)
Jul 31, 2014 4.000 4.010 3.900 3.980 431,977 -0.06(-1.49%)
Jul 30, 2014 4.080 4.130 4.030 4.040 262,355 -0.04(-0.98%)
Jul 29, 2014 4.060 4.110 3.970 4.080 204,694 +0.02(+0.49%)
Jul 28, 2014 4.140 3.940 4.060 351,525 -0.05(-1.22%)
Jul 25, 2014 4.140 4.190 4.080 4.110 272,718 -0.06(-1.44%)
Jul 24, 2014 4.340 4.340 4.150 4.170 297,934 -0.16(-3.70%)
Jul 23, 2014 4.200 4.350 4.170 4.330 524,558 +0.14(+3.34%)
Jul 22, 2014 4.090 4.260 4.090 4.190 580,693 +0.10(+2.44%)
Jul 21, 2014 4.090 4.100 3.990 4.090 265,111 +0.00(+0.00%)
Jul 18, 2014 3.890 4.120 3.870 4.090 359,593 +0.15(+3.81%)
Jul 17, 2014 4.050 4.060 3.885 3.940 346,250 -0.12(-2.96%)
Jul 16, 2014 4.090 4.150 4.030 4.060 373,739 -0.04(-0.98%)
Jul 15, 2014 4.170 4.200 4.060 4.100 227,831 -0.06(-1.44%)
Jul 14, 2014 4.090 4.180 4.060 4.160 412,444 +0.10(+2.46%)
Jul 11, 2014 3.910 4.110 3.910 4.060 327,257 +0.12(+3.05%)
Jul 10, 2014 3.900 3.980 3.880 3.940 246,356 -0.05(-1.25%)
Jul 09, 2014 4.000 4.060 3.970 3.990 203,181 -0.01(-0.25%)
Jul 08, 2014 4.020 4.050 3.910 4.000 394,288 -0.03(-0.74%)
Jul 07, 2014 4.080 4.140 4.000 4.030 340,144 -0.10(-2.42%)
Jul 03, 2014 4.130 4.130 4.130 0 -0.07(-1.67%)
Jul 02, 2014 4.240 4.290 4.200 4.200 292,627 -0.07(-1.64%)
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