TEEKAY TANKERS LTD (NY: TNK)
4.090 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 4.260 4.380 4.260 4.270 380,465 -0.02(-0.47%)
Jun 30, 2014 4.240 4.320 4.210 4.290 284,529 +0.02(+0.47%)
Jun 27, 2014 4.220 4.300 4.200 4.270 490,026 -0.02(-0.47%)
Jun 26, 2014 4.310 4.400 4.190 4.290 255,742 -0.01(-0.23%)
Jun 25, 2014 4.180 4.320 4.160 4.300 615,560 +0.07(+1.65%)
Jun 24, 2014 4.380 4.500 4.220 4.230 1,197,215 -0.13(-2.98%)
Jun 23, 2014 4.270 4.450 4.170 4.360 1,099,227 +0.11(+2.59%)
Jun 20, 2014 3.820 4.260 3.820 4.250 2,329,657 +0.42(+10.97%)
Jun 19, 2014 3.900 3.900 3.780 3.830 382,585 -0.05(-1.29%)
Jun 18, 2014 3.860 3.990 3.810 3.880 584,473 +0.00(+0.00%)
Jun 17, 2014 3.740 3.930 3.730 3.880 643,182 +0.14(+3.74%)
Jun 16, 2014 3.720 3.780 3.710 3.740 328,718 +0.01(+0.27%)
Jun 13, 2014 3.680 3.780 3.670 3.730 176,425 +0.04(+1.08%)
Jun 12, 2014 3.750 3.780 3.650 3.690 301,494 -0.06(-1.60%)
Jun 11, 2014 3.830 3.830 3.720 3.750 267,629 -0.11(-2.85%)
Jun 10, 2014 3.790 3.860 3.750 3.860 298,468 +0.16(+4.32%)
Jun 06, 2014 3.740 3.770 3.670 3.700 302,351 +0.04(+1.09%)
Jun 05, 2014 3.490 3.660 3.430 3.660 636,278 +0.16(+4.57%)
Jun 04, 2014 3.440 3.530 3.410 3.500 278,955 +0.04(+1.16%)
Jun 03, 2014 3.500 3.580 3.430 3.460 323,585 -0.06(-1.70%)
Jun 02, 2014 3.630 3.640 3.500 3.520 397,043 -0.10(-2.76%)
May 30, 2014 3.700 3.740 3.590 3.620 604,201 -0.07(-1.90%)
May 29, 2014 3.620 3.775 3.620 3.690 555,809 +0.07(+1.93%)
May 28, 2014 3.670 3.720 3.570 3.620 541,082 -0.04(-1.09%)
May 27, 2014 3.630 3.750 3.620 3.660 611,234 +0.05(+1.39%)
May 23, 2014 3.610 3.610 3.610 0 +0.20(+5.87%)
May 22, 2014 3.340 3.429 3.340 3.410 180,208 +0.06(+1.79%)
May 21, 2014 3.380 3.430 3.280 3.350 552,050 -0.04(-1.18%)
May 20, 2014 3.440 3.440 3.250 3.390 769,461 -0.04(-1.17%)
May 19, 2014 3.340 3.490 3.320 3.430 361,851 +0.06(+1.78%)
May 16, 2014 3.370 3.370 3.260 3.370 520,912 +0.04(+1.20%)
May 15, 2014 3.510 3.610 3.280 3.330 1,228,923 -0.02(-0.60%)
May 14, 2014 3.500 3.571 3.310 3.350 964,381 -0.25(-6.94%)
May 13, 2014 3.650 3.680 3.580 3.600 386,109 -0.04(-1.10%)
May 12, 2014 3.490 3.650 3.420 3.640 658,939 +0.19(+5.51%)
May 09, 2014 3.260 3.460 3.260 3.450 499,435 +0.17(+5.18%)
May 08, 2014 3.290 3.420 3.270 3.280 574,209 +0.00(+0.00%)
May 07, 2014 3.310 3.310 3.180 3.280 565,112 -0.01(-0.30%)
May 06, 2014 3.350 3.470 3.290 3.290 583,342 -0.08(-2.37%)
May 05, 2014 3.440 3.450 3.350 3.370 336,761 -0.07(-2.03%)
May 02, 2014 3.550 3.590 3.410 3.440 452,630 -0.09(-2.55%)
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