TEEKAY TANKERS LTD (NY: TNK)
4.290 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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