Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 1:00PM ET - U.S. Markets close in 3 hrs.. Dow Down 0.51% Nasdaq Down 0.66%
Teekay Tankers Ltd. (TNK)At 12:45PM ET: 8.14  Down 0.09 (1.09%)  
MORE ON TNK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-098.408.578.198.23239,1008.23
20-Nov-098.218.468.208.39148,7008.39
19-Nov-098.478.498.178.28185,2008.28
18-Nov-098.298.538.208.50447,7008.50
18-Nov-09 $ 0.15 Dividend
17-Nov-098.378.398.268.30241,0008.15
16-Nov-098.228.388.228.37335,1008.22
13-Nov-098.388.388.098.18398,3008.03
12-Nov-098.668.708.378.41190,0008.26
11-Nov-098.528.718.418.52110,3008.37
10-Nov-098.518.578.408.4984,2008.34
9-Nov-098.508.608.388.55179,8008.40
6-Nov-098.398.458.188.28154,7008.13
5-Nov-098.238.438.228.40117,5008.25
4-Nov-098.468.468.188.24194,5008.09
3-Nov-098.008.167.958.16138,0008.01
2-Nov-098.408.407.958.03317,0007.88
30-Oct-098.408.408.028.10134,7007.95
29-Oct-098.158.308.128.28185,3008.13
28-Oct-098.448.618.008.01403,6007.87
27-Oct-098.538.638.488.48216,1008.33
26-Oct-098.718.838.528.54316,1008.39
23-Oct-099.009.008.688.69170,4008.53
22-Oct-098.778.918.658.90155,2008.74
21-Oct-098.689.008.678.74320,9008.58
20-Oct-098.878.878.658.71312,4008.55
19-Oct-098.828.918.748.80196,0008.64
16-Oct-098.708.908.668.83200,3008.67
15-Oct-098.778.778.658.74140,6008.58
14-Oct-098.998.998.708.77174,1008.61
13-Oct-098.919.008.758.81196,5008.65
12-Oct-098.908.918.858.90178,0008.74
9-Oct-098.808.948.758.80191,4008.64
8-Oct-098.899.028.808.81300,9008.65
7-Oct-098.478.738.448.71277,8008.55
6-Oct-098.398.498.268.46311,4008.31
5-Oct-098.168.348.168.29179,2008.14
2-Oct-098.128.298.018.18298,8008.03
1-Oct-098.308.388.108.10347,8007.95
30-Sep-098.428.428.218.35220,5008.20
29-Sep-098.258.368.178.32245,2008.17
28-Sep-098.378.378.228.30219,0008.15
25-Sep-098.338.378.238.35295,5008.20
24-Sep-098.278.378.178.29306,2008.14
23-Sep-098.358.428.258.28367,6008.13
22-Sep-098.388.408.218.35424,9008.20
21-Sep-098.258.388.258.30309,0008.15
18-Sep-098.368.408.258.30378,0008.15
17-Sep-098.378.528.268.30508,9008.15
16-Sep-098.628.628.368.38550,0008.23
15-Sep-098.628.658.428.44390,0008.29
14-Sep-098.638.668.488.62231,9008.46
11-Sep-098.748.808.488.62381,0008.46
10-Sep-098.508.658.408.52351,3008.37
9-Sep-098.658.798.538.53229,8008.38
8-Sep-098.909.008.518.69310,2008.53
4-Sep-098.708.898.428.82352,7008.66
3-Sep-098.208.478.118.46427,8008.31
2-Sep-098.238.257.707.99870,8007.85
1-Sep-098.558.658.228.22498,0008.07
31-Aug-098.688.808.488.53366,2008.38
28-Aug-099.079.078.738.80226,8008.64
27-Aug-098.878.988.658.90368,5008.74
26-Aug-099.059.058.808.93361,1008.77
25-Aug-099.129.279.029.04371,3008.88
24-Aug-099.459.459.089.15376,2008.98
21-Aug-099.399.399.139.31331,3009.14
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions