TEEKAY TANKERS LTD (NY: TNK)
3.680 USD  -0.020 (-0.54%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 3.820 3.640 3.680 255,427 -0.02(-0.54%)
Oct 21, 2014 3.650 3.779 3.610 3.700 450,222 +0.05(+1.37%)
Oct 20, 2014 3.650 3.740 3.600 3.650 310,236 -0.03(-0.82%)
Oct 17, 2014 3.800 3.890 3.650 3.680 359,607 -0.03(-0.81%)
Oct 16, 2014 3.420 3.780 3.420 3.710 391,525 +0.23(+6.61%)
Oct 15, 2014 3.400 3.500 3.340 3.480 510,028 +0.04(+1.16%)
Oct 14, 2014 3.400 3.540 3.360 3.440 586,359 +0.06(+1.78%)
Oct 13, 2014 3.470 3.610 3.370 3.380 467,430 -0.06(-1.74%)
Oct 10, 2014 3.400 3.650 3.375 3.440 384,285 +0.05(+1.47%)
Oct 09, 2014 3.540 3.700 3.380 3.390 490,548 -0.15(-4.24%)
Oct 08, 2014 3.500 3.580 3.300 3.540 489,640 +0.03(+0.85%)
Oct 07, 2014 3.520 3.660 3.500 3.510 296,077 -0.08(-2.23%)
Oct 06, 2014 3.640 3.660 3.550 3.590 216,264 -0.01(-0.28%)
Oct 03, 2014 3.600 3.630 3.510 3.600 311,068 +0.06(+1.69%)
Oct 02, 2014 3.570 3.700 3.490 3.540 446,743 -0.04(-1.12%)
Oct 01, 2014 3.780 3.780 3.570 3.580 346,006 -0.15(-4.02%)
Sep 30, 2014 3.760 4.088 3.710 3.730 635,284 -0.02(-0.53%)
Sep 29, 2014 3.690 3.760 3.670 3.750 389,854 +0.01(+0.27%)
Sep 26, 2014 3.640 3.760 3.635 3.740 357,297 +0.10(+2.75%)
Sep 25, 2014 3.750 3.760 3.550 3.640 611,232 -0.10(-2.67%)
Sep 24, 2014 3.850 3.860 3.550 3.740 551,051 -0.12(-3.11%)
Sep 23, 2014 3.920 4.007 3.850 3.860 376,555 -0.05(-1.28%)
Sep 22, 2014 4.100 4.100 3.900 3.910 481,612 -0.21(-5.10%)
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%)
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