TEEKAY TANKERS LTD (NY: TNK)
5.690 USD  +0.020 (+0.35%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 5.670 5.740 5.510 5.690 855,766 +0.02(+0.35%)
Dec 16, 2014 5.880 5.670 1,096,034 +0.05(+0.89%)
Dec 15, 2014 5.510 5.950 5.500 5.620 1,922,226 +0.27(+5.05%)
Dec 12, 2014 4.620 5.390 4.620 5.350 1,723,425 +0.68(+14.56%)
Dec 11, 2014 4.650 4.870 4.610 4.670 486,245 -0.02(-0.43%)
Dec 10, 2014 4.720 4.740 4.590 4.690 511,979 +0.03(+0.64%)
Dec 09, 2014 4.380 4.730 4.200 4.660 599,070 +0.28(+6.39%)
Dec 08, 2014 4.910 4.970 4.370 4.380 1,073,485 -0.53(-10.79%)
Dec 05, 2014 4.900 4.960 4.830 4.910 848,540 +0.12(+2.51%)
Dec 04, 2014 4.590 4.850 4.570 4.790 800,664 +0.20(+4.36%)
Dec 03, 2014 4.440 4.600 4.410 4.590 525,211 +0.15(+3.38%)
Dec 02, 2014 4.290 4.520 4.290 4.440 423,904 +0.15(+3.50%)
Dec 01, 2014 4.510 4.530 4.230 4.290 644,907 -0.21(-4.67%)
Nov 28, 2014 4.470 4.560 4.380 4.500 643,573 +0.05(+1.12%)
Nov 26, 2014 4.450 4.450 4.450 0 -0.04(-0.89%)
Nov 25, 2014 4.470 4.550 4.410 4.490 465,188 +0.01(+0.22%)
Nov 24, 2014 4.480 4.520 4.420 4.480 376,580 +0.03(+0.67%)
Nov 21, 2014 4.390 4.500 4.380 4.450 649,908 +0.11(+2.53%)
Nov 20, 2014 4.180 4.414 4.180 4.340 763,299 +0.12(+2.84%)
Nov 19, 2014 4.240 4.290 4.100 4.220 297,446 -0.03(-0.71%)
Nov 18, 2014 4.250 4.330 4.240 4.250 439,419 +0.02(+0.47%)
Nov 17, 2014 4.250 4.300 4.170 4.230 379,605 -0.01(-0.24%)
Nov 14, 2014 4.320 4.320 4.203 4.240 491,098 +0.16(+3.92%)
Nov 13, 2014 4.200 4.240 4.060 4.080 244,054 -0.10(-2.39%)
Nov 12, 2014 4.120 4.220 4.110 4.180 228,578 -0.02(-0.48%)
Nov 11, 2014 4.230 4.260 4.140 4.200 193,708 -0.05(-1.18%)
Nov 10, 2014 4.300 4.360 4.195 4.250 324,340 -0.02(-0.47%)
Nov 07, 2014 4.260 4.320 4.210 4.270 378,745 +0.00(+0.00%)
Nov 06, 2014 4.200 4.270 4.200 4.270 321,309 +0.08(+1.91%)
Nov 05, 2014 4.240 4.360 4.180 4.190 517,543 +0.01(+0.24%)
Nov 04, 2014 4.310 4.330 4.040 4.180 565,221 -0.13(-3.02%)
Nov 03, 2014 4.170 4.400 4.140 4.310 481,008 +0.07(+1.65%)
Oct 31, 2014 4.240 4.250 4.150 4.240 502,851 +0.11(+2.66%)
Oct 30, 2014 4.020 4.210 3.977 4.130 508,190 +0.10(+2.48%)
Oct 29, 2014 3.960 4.100 3.830 4.030 450,217 +0.09(+2.28%)
Oct 28, 2014 3.750 3.950 3.700 3.940 367,247 +0.23(+6.20%)
Oct 27, 2014 3.750 3.800 3.800 3.710 253,068 -0.09(-2.37%)
Oct 24, 2014 3.790 3.815 3.720 3.800 327,624 -0.01(-0.26%)
Oct 23, 2014 3.710 3.880 3.690 3.810 408,714 +0.13(+3.53%)
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%)
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