U.S. Markets closed

Teekay Tankers Ltd. (TNK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.72+0.06 (+3.61%)
At close: 4:03PM EDT
People also watch
DHTTNPTKTOOCPLP
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20171.681.751.671.721.722,940,400
Jun 22, 20171.681.691.651.661.661,599,700
Jun 21, 20171.731.741.661.661.661,930,400
Jun 20, 20171.721.751.711.711.711,821,500
Jun 19, 20171.751.761.701.711.711,692,100
Jun 16, 20171.731.771.731.741.741,925,700
Jun 15, 20171.811.821.731.731.731,332,700
Jun 14, 20171.861.861.801.811.811,043,000
Jun 13, 20171.841.891.831.871.872,427,800
Jun 12, 20171.911.911.841.851.851,997,600
Jun 09, 20171.791.911.791.891.892,780,200
Jun 08, 20171.761.841.751.811.811,422,500
Jun 07, 20171.801.821.741.751.751,840,600
Jun 06, 20171.811.851.721.841.842,304,400
Jun 05, 20171.821.911.801.811.811,398,900
Jun 02, 20171.901.901.801.831.832,395,300
Jun 01, 20171.951.991.851.891.892,876,600
May 31, 20171.911.921.881.881.88862,300
May 30, 20171.931.951.901.901.90717,600
May 26, 20171.961.961.931.931.931,079,000
May 25, 20171.962.001.951.961.96878,000
May 24, 20172.012.041.941.951.951,269,000
May 24, 20170.03 Dividend
May 23, 20172.082.092.052.062.03981,400
May 22, 20171.982.201.942.082.053,675,500
May 19, 20171.961.961.911.931.90928,900
May 18, 20171.941.961.901.931.901,168,800
May 17, 20171.941.951.901.901.871,566,300
May 16, 20171.972.011.951.951.92904,400
May 15, 20171.982.001.971.981.95911,200
May 12, 20171.992.011.961.981.951,347,400
May 11, 20172.022.031.971.991.96870,000
May 10, 20172.032.042.012.011.98824,900
May 09, 20172.022.051.992.021.99799,400
May 08, 20171.992.031.992.021.99450,600
May 05, 20172.002.031.982.001.97548,400
May 04, 20172.012.011.981.991.961,171,600
May 03, 20172.022.022.002.011.98652,800
May 02, 20172.012.052.002.021.99754,800
May 01, 20172.072.082.002.021.991,114,900
Apr 28, 20172.072.092.042.052.02880,300
Apr 27, 20172.032.062.022.052.02505,500
Apr 26, 20172.032.072.012.052.02854,300
Apr 25, 20172.052.102.032.032.00731,900
Apr 24, 20172.042.082.032.052.02760,500
Apr 21, 20172.032.072.022.032.00579,500
Apr 20, 20172.012.122.002.042.012,027,400
Apr 19, 20172.032.041.981.991.961,050,500
Apr 18, 20172.002.032.002.021.99914,000
Apr 17, 20172.012.032.002.021.99551,400
Apr 13, 20172.042.052.002.021.991,031,200
Apr 12, 20172.082.102.012.032.001,070,300
Apr 11, 20172.032.112.022.082.05883,000
Apr 10, 20172.022.102.022.042.011,183,900
Apr 07, 20172.072.072.002.011.98664,900
Apr 06, 20171.982.071.962.072.041,324,000
Apr 05, 20172.062.091.961.961.931,919,700
Apr 04, 20172.112.142.052.052.021,177,000
Apr 03, 20172.072.142.042.122.091,313,700
Mar 31, 20172.072.102.042.052.023,226,600
Mar 30, 20172.112.142.082.092.061,649,900
Mar 29, 20172.032.132.032.092.061,647,500
Mar 28, 20172.002.102.002.032.001,392,500
Mar 27, 20172.002.011.961.991.962,533,800
Mar 24, 20172.112.111.992.011.983,186,100
Mar 23, 20172.142.142.102.102.07885,800
Mar 22, 20172.202.252.102.122.091,960,300
Mar 21, 20172.232.252.202.202.17980,700
Mar 20, 20172.252.262.222.232.20756,300
Mar 17, 20172.262.292.242.262.232,075,900
Mar 16, 20172.262.272.242.242.211,179,200
Mar 15, 20172.212.252.212.242.211,614,300
Mar 14, 20172.252.262.202.212.18925,800
Mar 13, 20172.222.282.222.262.23928,300
Mar 10, 20172.252.272.202.222.191,098,900
Mar 09, 20172.272.282.222.232.201,410,900
Mar 08, 20172.292.342.272.272.241,059,600
Mar 07, 20172.372.382.292.292.261,044,100
Mar 06, 20172.302.382.282.362.331,014,800
Mar 03, 20172.332.352.302.312.281,075,400
Mar 02, 20172.322.382.322.352.321,087,800
Mar 02, 20170.03 Dividend
Mar 01, 20172.382.402.342.352.291,847,600
Feb 28, 20172.382.402.332.342.281,280,400
Feb 27, 20172.372.422.332.392.331,320,800
Feb 24, 20172.402.432.322.352.291,610,800
Feb 23, 20172.402.462.262.412.342,064,300
Feb 22, 20172.492.522.392.462.391,533,800
Feb 21, 20172.462.532.452.492.421,255,500
Feb 17, 20172.462.512.442.462.39862,200
Feb 16, 20172.522.542.442.472.401,043,700
Feb 15, 20172.582.592.462.532.461,458,900
Feb 14, 20172.452.702.432.592.523,661,800
Feb 13, 20172.402.472.402.452.381,282,300
Feb 10, 20172.362.452.342.402.331,589,900
Feb 09, 20172.352.402.312.342.281,511,800
Feb 08, 20172.402.422.342.352.291,342,800
Feb 07, 20172.392.472.372.422.351,271,300
Feb 06, 20172.462.492.352.392.331,286,000
Feb 03, 20172.412.492.402.472.401,337,500
*Close price adjusted for dividends and splits.
Loading more data...