Teekay Tankers Ltd. (TNK)

88.30
-1.34 (-1.49%)
NYSE· Last Trade: Sep 1st, 6:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teekay Tankers Ltd. (TNK)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202689.8790.1587.9289.64624,35189.64
8/28/202687.1389.6487.1388.70352,96788.70
8/27/202684.2788.2784.0688.20706,36988.20
8/26/202688.5688.5682.8583.201,300,77783.20
8/25/202691.2091.6089.4590.03364,96890.03
8/24/202691.0292.9790.6292.01499,08292.01
8/21/202692.0694.4490.5391.02419,86891.02
8/20/202690.3592.1189.0191.12284,55491.12
8/19/202689.5691.4689.5690.82476,01490.82
8/18/202689.6990.3287.7889.10472,35589.10
8/17/202686.1089.4185.8189.11458,85189.11
8/14/202684.3586.2084.0885.13292,76085.13
8/13/202681.1484.2381.1483.54456,73183.54
8/12/202677.3181.3277.3180.89585,38780.89
8/11/202676.2178.1474.7977.47527,55777.47
8/10/202677.4877.8975.8476.21302,16776.21
8/07/202677.7678.0975.2177.25212,41177.00
8/06/202675.8377.8974.6577.09247,90476.84
8/05/202677.4277.6974.2474.42305,05474.18
8/04/202680.1780.1776.4276.80496,67176.55
8/03/202680.9681.5078.0280.48349,60780.22
7/31/202677.6380.8277.3079.37450,81879.11
7/30/202676.1177.4475.0177.36394,28577.11
7/29/202677.3879.0076.5878.18327,48677.93
7/28/202675.9577.9475.9576.78383,94476.53
7/27/202674.8376.2074.0175.97306,98875.72
7/24/202676.4077.1875.0275.81288,89275.56
7/23/202674.8276.4774.7075.69218,51275.45
7/22/202676.3676.7474.5674.78262,59874.54
7/21/202672.5375.8072.2575.56445,77075.32
7/20/202671.3973.3971.3971.91239,64071.68
7/17/202670.8670.8669.2670.07303,07769.84
7/16/202672.0174.0071.6671.83189,75771.60
7/15/202671.9973.5371.0172.74338,97272.50
7/14/202671.8774.0671.8772.27263,67772.04
7/13/202673.6374.0970.7270.72312,34470.49
7/10/202669.8172.5069.6572.45311,84172.22
7/09/202671.0171.0167.4569.27407,87169.05
7/08/202669.9071.7569.3971.69292,28071.46
7/07/202668.4270.4668.4269.33379,13069.11
7/06/202666.8970.4266.4668.76249,19768.54
7/02/202666.5068.0266.5067.60409,19567.38
7/01/202664.6765.5464.0464.33342,97664.12
6/30/202666.0766.6164.4164.87388,30564.66
6/29/202668.5769.9365.8065.99705,21765.78
6/26/202669.6470.9666.7367.99897,74467.77
6/25/202674.8376.4969.4770.28487,54370.05
6/24/202678.8479.2275.2076.34428,71976.09
6/23/202677.5079.2376.8979.21343,87978.95
6/22/202675.0078.7475.0077.58575,54077.33
6/18/202673.4774.7471.9874.45406,26074.21
6/17/202674.8775.3373.1073.93249,26873.69
6/16/202676.0476.1473.8775.14315,50874.90
6/15/202675.4076.2073.5075.56341,24975.32
6/12/202672.0076.2371.8575.40337,48175.16
6/11/202673.8575.0072.1572.50269,50572.27
6/10/202672.0173.7871.9672.76225,97172.52
6/09/202671.2572.9371.2572.01294,49671.78
6/08/202673.1073.3571.1471.66360,16471.43
6/05/202669.9272.7469.0172.20334,95971.97
6/04/202671.0671.7769.9170.13257,38569.90
6/03/202670.5071.8270.2870.78282,34370.55
6/02/202671.6372.2070.0770.59235,59070.36