TNK - Teekay Tankers Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 202013.3813.3812.4312.4612.46931,353
Jul 08, 202013.2813.5713.0213.2813.28696,000
Jul 07, 202013.2513.4012.8512.9312.93637,500
Jul 06, 202012.8813.6812.7613.4413.44940,500
Jul 02, 202013.3013.3112.5012.5112.511,345,800
Jul 01, 202012.8013.4012.7613.0913.091,599,600
Jun 30, 202013.3013.3212.3012.8212.821,625,700
Jun 29, 202013.0713.7512.9213.3113.311,355,400
Jun 26, 202012.3612.8112.0512.6812.683,984,300
Jun 25, 202012.5812.9312.3312.5312.531,393,400
Jun 24, 202013.2013.2312.5212.9112.911,505,900
Jun 23, 202013.6013.6612.9313.4613.461,797,400
Jun 22, 202014.1614.1913.4813.5613.561,430,300
Jun 19, 202014.6514.7414.0514.2414.241,656,200
Jun 18, 202014.3815.0514.0114.6414.641,715,100
Jun 17, 202015.3415.4014.2014.2614.262,268,200
Jun 16, 202016.5916.5915.2415.4615.462,320,600
Jun 15, 202015.8016.3815.3316.0716.071,282,200
Jun 12, 202016.6616.8215.7116.3016.301,479,100
Jun 11, 202016.6616.8915.9316.0616.061,204,500
Jun 10, 202017.7317.9017.0117.1417.141,333,900
Jun 09, 202017.7517.9816.8717.9017.901,222,500
Jun 08, 202017.0818.1216.7418.1018.102,144,500
Jun 05, 202016.0117.0515.8316.9516.951,792,200
Jun 04, 202016.0016.2515.7715.9715.97871,900
Jun 03, 202016.3116.5015.8116.0516.051,232,300
Jun 02, 202016.9717.0415.9916.3216.321,568,000
Jun 01, 202017.4918.2517.2517.3117.31873,700
May 29, 202017.1617.6816.9517.3817.38840,700
May 28, 202018.9819.3917.1517.4017.401,684,500
May 27, 202017.0718.5217.0418.5018.501,870,700
May 26, 202016.5017.3715.9316.9116.912,450,900
May 22, 202016.7517.3915.3216.4916.492,978,900
May 21, 202016.7017.4915.9016.8116.812,611,800
May 20, 202015.8816.5915.2716.0516.051,848,400
May 19, 202016.5616.8515.6515.6715.671,507,300
May 18, 202016.5416.6015.7016.5216.521,172,100
May 15, 202016.4516.7415.6416.2816.28943,400
May 14, 202017.2117.2116.0016.3716.371,517,100
May 13, 202017.3417.8616.5417.3817.381,042,500
May 12, 202017.4717.7916.9417.2017.20917,300
May 11, 202018.3218.3816.7817.7517.751,558,600
May 08, 202018.2118.6717.5618.3018.301,207,100
May 07, 202017.0218.2516.9518.1018.101,266,000
May 06, 202019.0119.0316.5716.7116.711,730,200
May 05, 202020.7020.8618.4018.5218.521,843,800
May 04, 202019.0021.0018.7620.7420.741,754,700
May 01, 202019.9020.5418.5518.6618.661,798,100
Apr 30, 202020.0420.7519.2120.3120.311,999,600
Apr 29, 202022.0022.6019.5719.7419.742,837,700
Apr 28, 202026.5026.9223.3123.5523.553,165,500
Apr 27, 202024.4625.9924.0025.1825.182,871,300
Apr 24, 202022.7023.5122.2422.7722.77950,800
Apr 23, 202024.5024.5821.6323.0323.032,451,300
Apr 22, 202025.4225.7123.7124.4424.441,612,700
Apr 21, 202025.0326.6623.6224.5024.503,676,200
Apr 20, 202021.1524.2020.3924.0324.033,335,400
Apr 17, 202019.7120.1919.3019.9419.941,234,200
Apr 16, 202019.2819.8418.7119.4719.47934,600
Apr 15, 202018.7319.6418.4019.1819.181,042,800
Apr 14, 202017.9519.6917.8019.3719.371,190,500
Apr 13, 202020.0520.8017.6717.7617.762,130,500
Apr 09, 202018.2119.1815.8419.0619.061,905,100
Apr 08, 202017.6318.9717.5917.7517.751,307,000
Apr 07, 202017.6518.1616.1717.4017.401,552,800
Apr 06, 202017.9418.1016.7117.1317.131,719,900
Apr 03, 202017.0018.5216.0516.6916.691,600,500
Apr 02, 202021.6121.8016.5517.8017.803,468,300
Apr 01, 202022.2924.9021.8123.1023.101,517,400
Mar 31, 202023.9023.9421.8022.2422.241,606,900
Mar 30, 202024.0025.1922.8824.2324.232,029,600
Mar 27, 202019.7122.6619.3121.9621.961,299,100
Mar 26, 202019.8420.3418.6020.2820.281,306,700
Mar 25, 202021.3921.9319.3519.5819.581,055,500
Mar 24, 202020.0021.0919.2421.0021.001,252,500
Mar 23, 202016.5319.5016.3718.9718.971,416,200
Mar 20, 202017.0017.7015.8916.2616.261,780,400
Mar 19, 202016.4917.2315.3916.8016.80971,200
Mar 18, 202016.4617.4815.5617.0217.021,014,400
Mar 17, 202017.8318.2216.5017.6817.681,112,300
Mar 16, 202017.7418.3516.2717.5717.571,246,500
Mar 13, 202018.1019.6917.7319.6319.631,345,300
Mar 12, 202016.4319.6416.1016.5216.521,392,600
Mar 11, 202020.0920.6316.9517.6717.671,768,500
Mar 10, 202015.7820.6215.6020.1320.132,293,900
Mar 09, 202014.2715.9914.2714.8414.841,642,100
Mar 06, 202014.2614.7213.8114.2314.23622,300
Mar 05, 202015.1015.2414.1214.6414.64917,600
Mar 04, 202015.6116.0815.2515.6715.67403,200
Mar 03, 202016.6716.7115.0715.3115.31888,200
Mar 02, 202016.4116.7715.1016.7716.771,219,900
Feb 28, 202014.4516.6014.0416.5516.551,343,100
Feb 27, 202013.1615.2511.9414.7014.701,887,500
Feb 26, 202012.5013.5712.3612.6612.66848,200
Feb 25, 202013.0213.1412.2112.3012.30736,000
Feb 24, 202013.5013.5212.8212.9012.90580,900
Feb 21, 202014.6414.6413.8514.2514.25500,600
Feb 20, 202015.3015.3114.6614.8814.88481,900
Feb 19, 202015.1015.4814.9515.2715.27360,000
Feb 18, 202014.8415.2514.7714.9514.95446,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...