TNK - Teekay Tankers Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20192.14002.18002.10002.12002.12002,627,800
Oct 17, 20192.07002.18002.07002.13002.13004,772,200
Oct 16, 20191.95002.11001.95002.04002.04004,587,300
Oct 15, 20192.00002.05001.88002.00002.00007,081,700
Oct 14, 20192.01002.19001.82002.01002.010014,223,300
Oct 11, 20192.00002.08001.93001.97001.970010,409,700
Oct 10, 20191.80001.90001.76001.86001.86007,767,900
Oct 09, 20191.85001.91001.71001.86001.86006,698,500
Oct 08, 20191.80001.86001.68001.81001.81008,668,500
Oct 07, 20191.57001.77001.56001.77001.77008,424,600
Oct 04, 20191.35001.52001.35001.51001.51005,422,200
Oct 03, 20191.25001.35001.25001.34001.34001,665,800
Oct 02, 20191.28001.29001.24001.25001.25001,578,500
Oct 01, 20191.30001.36001.28001.30001.30001,475,700
Sep 30, 20191.26001.32001.24001.30001.30001,337,300
Sep 27, 20191.30001.32001.27001.29001.29001,349,100
Sep 26, 20191.27001.32001.27001.30001.30001,116,500
Sep 25, 20191.23001.26001.23001.26001.26001,347,700
Sep 24, 20191.24001.26001.22001.23001.2300708,100
Sep 23, 20191.27001.29001.24001.26001.2600887,100
Sep 20, 20191.24001.27001.24001.27001.27001,032,600
Sep 19, 20191.23001.27001.23001.25001.2500825,900
Sep 18, 20191.24001.25001.20001.24001.2400538,200
Sep 17, 20191.22001.26001.22001.24001.24001,172,300
Sep 16, 20191.25001.29001.22001.22001.22001,843,300
Sep 13, 20191.21001.24001.20001.24001.24001,082,700
Sep 12, 20191.18001.20001.16001.20001.2000932,700
Sep 11, 20191.19001.19001.15001.19001.1900757,700
Sep 10, 20191.16001.21001.16001.16001.1600688,200
Sep 09, 20191.12001.18001.12001.18001.18001,168,200
Sep 06, 20191.11001.14001.09001.12001.1200523,000
Sep 05, 20191.10001.14001.10001.11001.11001,181,200
Sep 04, 20191.03001.10001.03001.09001.0900544,000
Sep 03, 20191.09001.09001.02001.02001.02002,379,500
Aug 30, 20191.11001.11001.09001.11001.1100345,900
Aug 29, 20191.12001.13001.09001.09001.0900693,100
Aug 28, 20191.07001.11001.07001.11001.1100597,300
Aug 27, 20191.11001.11001.06001.07001.0700833,900
Aug 26, 20191.09001.11001.06001.09001.0900778,500
Aug 23, 20191.10001.11001.07001.07001.07001,875,300
Aug 22, 20191.13001.15001.09001.10001.1000722,600
Aug 21, 20191.08001.16001.08001.12001.12001,215,500
Aug 20, 20191.10001.12001.07001.07001.0700900,700
Aug 19, 20191.07001.12001.06001.11001.1100894,700
Aug 16, 20191.00001.05000.99001.04001.0400609,100
Aug 15, 20190.98001.01000.97001.00001.00001,249,100
Aug 14, 20190.99001.01000.98000.98000.98001,421,500
Aug 13, 20190.98001.04000.98001.01001.0100767,200
Aug 12, 20191.03001.04000.96001.00001.00001,232,000
Aug 09, 20191.04001.05001.02001.02001.0200721,100
Aug 08, 20191.02001.07001.02001.05001.0500669,200
Aug 07, 20191.05001.06001.02001.05001.0500668,200
Aug 06, 20191.05001.10001.05001.06001.06001,540,000
Aug 05, 20191.08001.09001.02001.04001.04001,965,000
Aug 02, 20191.12001.14001.05001.11001.11002,488,200
Aug 01, 20191.19001.23001.14001.14001.14001,450,700
Jul 31, 20191.22001.24001.19001.23001.23001,124,900
Jul 30, 20191.16001.25001.15001.22001.22001,089,400
Jul 29, 20191.25001.26001.16001.17001.17001,313,100
Jul 26, 20191.23001.27001.23001.25001.2500663,600
Jul 25, 20191.32001.33001.24001.25001.2500768,900
Jul 24, 20191.25001.33001.23001.32001.32001,319,000
Jul 23, 20191.25001.28001.24001.26001.2600849,000
Jul 22, 20191.25001.29001.24001.25001.2500808,500
Jul 19, 20191.28001.28001.25001.26001.2600779,000
Jul 18, 20191.24001.31001.24001.27001.27001,548,800
Jul 17, 20191.33001.35001.24001.24001.24001,302,500
Jul 16, 20191.34001.35001.30001.32001.32001,384,200
Jul 15, 20191.39001.39001.32001.33001.33001,013,500
Jul 12, 20191.35001.39001.33001.38001.38001,545,600
Jul 11, 20191.34001.36001.32001.36001.36001,350,100
Jul 10, 20191.30001.33001.28001.33001.33001,196,300
Jul 09, 20191.31001.31001.27001.30001.30001,020,300
Jul 08, 20191.26001.30001.26001.30001.3000980,700
Jul 05, 20191.22001.28001.21001.28001.2800955,800
Jul 03, 20191.22001.26001.22001.22001.2200610,700
Jul 02, 20191.27001.27001.21001.24001.2400903,600
Jul 01, 20191.28001.32001.24001.25001.25001,591,400
Jun 28, 20191.22001.28001.20001.28001.28002,724,800
Jun 27, 20191.15001.22001.15001.22001.22001,510,500
Jun 26, 20191.10001.17001.10001.16001.1600675,000
Jun 25, 20191.12001.13001.09001.09001.0900816,100
Jun 24, 20191.15001.17001.12001.12001.1200918,400
Jun 21, 20191.18001.20001.15001.16001.1600730,100
Jun 20, 20191.19001.22001.17001.20001.20001,463,800
Jun 19, 20191.16001.22001.14001.19001.19001,070,100
Jun 18, 20191.13001.18001.11001.16001.1600799,800
Jun 17, 20191.09001.13001.07001.12001.1200541,000
Jun 14, 20191.11001.12001.08001.09001.0900463,300
Jun 13, 20191.10001.15001.09001.12001.12001,036,000
Jun 12, 20191.10001.11001.05001.07001.07001,375,100
Jun 11, 20191.13001.14001.08001.11001.1100641,900
Jun 10, 20191.12001.14001.11001.13001.1300621,800
Jun 07, 20191.08001.15001.07001.09001.0900938,100
Jun 06, 20191.05001.10001.05001.08001.0800728,900
Jun 05, 20191.16001.17001.03001.06001.06001,804,400
Jun 04, 20191.13001.18001.13001.15001.15001,102,500
Jun 03, 20191.10001.16001.10001.13001.13001,314,400
May 31, 20191.16001.16001.08001.12001.12002,076,600
May 30, 20191.15001.20001.15001.18001.1800925,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...