Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Teekay Tankers (NY: TNK)
2.840 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 2.820 2.900 2.790 2.840 536,324 +0.00(+0.00%)
May 22, 2013 2.950 2.960 2.800 2.840 1,032,710 -0.11(-3.73%)
May 21, 2013 2.760 2.950 2.760 2.950 686,659 +0.18(+6.50%)
May 20, 2013 2.830 2.845 2.710 2.770 761,591 -0.04(-1.42%)
May 17, 2013 2.740 2.820 2.720 2.810 618,049 +0.12(+4.46%)
May 16, 2013 2.610 2.780 2.550 2.690 967,825 +0.06(+2.28%)
May 15, 2013 2.650 2.740 2.599 2.630 721,335 +0.07(+2.73%)
May 13, 2013 2.460 2.560 2.440 2.560 438,607 +0.09(+3.64%)
May 10, 2013 2.490 2.530 2.450 2.470 306,264 -0.01(-0.40%)
May 09, 2013 2.600 2.600 2.450 2.480 830,563 -0.21(-7.81%)
May 08, 2013 2.560 2.700 2.510 2.690 530,791 +0.14(+5.49%)
May 07, 2013 2.520 2.570 2.500 2.550 238,966 +0.03(+1.19%)
May 06, 2013 2.450 2.530 2.440 2.520 328,261 +0.08(+3.28%)
May 03, 2013 2.430 2.480 2.390 2.440 403,001 +0.05(+2.09%)
May 02, 2013 2.490 2.490 2.380 2.390 583,165 -0.02(-0.83%)
May 01, 2013 2.520 2.520 2.410 2.410 471,938 -0.12(-4.74%)
Apr 30, 2013 2.550 2.570 2.510 2.530 338,695 -0.04(-1.56%)
Apr 29, 2013 2.600 2.600 2.540 2.570 179,801 +0.02(+0.78%)
Apr 26, 2013 2.530 2.579 2.520 2.550 351,114 +0.02(+0.79%)
Apr 25, 2013 2.550 2.600 2.500 2.530 294,896 -0.02(-0.78%)
Apr 24, 2013 2.520 2.620 2.500 2.550 377,372 +0.04(+1.59%)
Apr 23, 2013 2.480 2.530 2.470 2.510 212,160 +0.04(+1.62%)
Apr 22, 2013 2.460 2.500 2.440 2.470 189,372 +0.00(+0.00%)
Apr 19, 2013 2.440 2.480 2.420 2.470 319,342 +0.02(+0.82%)
Apr 18, 2013 2.460 2.510 2.400 2.450 338,035 +0.02(+0.82%)
Apr 17, 2013 2.500 2.540 2.420 2.430 426,621 -0.10(-3.95%)
Apr 16, 2013 2.520 2.590 2.490 2.530 372,706 +0.03(+1.20%)
Apr 15, 2013 2.560 2.580 2.480 2.500 584,662 -0.10(-3.85%)
Apr 12, 2013 2.600 2.639 2.550 2.600 195,753 -0.02(-0.76%)
Apr 11, 2013 2.620 2.670 2.600 2.620 138,046 +0.01(+0.38%)
Apr 10, 2013 2.540 2.660 2.540 2.610 478,027 +0.07(+2.76%)
Apr 09, 2013 2.610 2.680 2.540 2.540 396,360 -0.07(-2.68%)
Apr 08, 2013 2.590 2.620 2.550 2.610 363,584 +0.06(+2.35%)
Apr 05, 2013 2.550 2.570 2.500 2.550 537,128 -0.05(-1.92%)
Apr 04, 2013 2.640 2.680 2.600 2.600 233,059 -0.05(-1.89%)
Apr 03, 2013 2.710 2.710 2.610 2.650 510,446 -0.03(-1.12%)
Apr 02, 2013 2.800 2.830 2.680 2.680 588,969 -0.12(-4.29%)
Apr 01, 2013 2.890 2.890 2.760 2.800 721,363 -0.05(-1.75%)
Mar 28, 2013 2.860 2.890 2.780 2.850 575,813 +0.03(+1.06%)
Mar 27, 2013 2.840 2.850 2.740 2.820 485,267 -0.03(-1.05%)
Mar 26, 2013 2.830 2.890 2.810 2.850 690,017 +0.06(+2.15%)
Mar 25, 2013 2.800 2.850 2.700 2.790 833,735 +0.02(+0.72%)
Mar 22, 2013 2.610 2.780 2.610 2.770 1,146,738 +0.16(+6.13%)
Mar 21, 2013 2.580 2.780 2.580 2.610 1,371,726 +0.01(+0.38%)
Mar 20, 2013 2.620 2.620 2.570 2.600 322,648 +0.01(+0.39%)
Mar 19, 2013 2.570 2.610 2.549 2.590 530,842 +0.01(+0.39%)
Mar 18, 2013 2.570 2.700 2.560 2.580 774,142 -0.02(-0.77%)
Mar 15, 2013 2.580 2.630 2.560 2.600 1,225,664 +0.03(+1.17%)
Mar 14, 2013 2.540 2.610 2.540 2.570 769,361 +0.02(+0.78%)
Mar 13, 2013 2.580 2.600 2.520 2.550 408,158 +0.00(+0.00%)
Mar 12, 2013 2.700 2.730 2.550 2.550 568,562 -0.14(-5.20%)
Mar 11, 2013 2.770 2.780 2.680 2.690 533,147 -0.07(-2.54%)
Mar 08, 2013 2.710 2.860 2.680 2.760 766,034 +0.08(+2.99%)
Mar 07, 2013 2.650 2.680 2.590 2.680 306,593 +0.06(+2.29%)
Mar 06, 2013 2.600 2.630 2.570 2.620 291,309 +0.03(+1.16%)
Mar 05, 2013 2.510 2.610 2.510 2.590 335,776 +0.08(+3.19%)
Mar 04, 2013 2.600 2.630 2.500 2.510 274,183 -0.10(-3.83%)
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 Telekurs USA
Postage Rates Bots go here