Historical Stock Prices

TNK 
$7.25
*  
0.32
4.62%
Get TNK Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TNK now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 6.96 7.3 6.95 7.25 2,687,658
05/21/2015 6.84 7 6.78 6.93 1,767,287
05/20/2015 6.7 6.8 6.59 6.8 1,507,858
05/19/2015 6.7 6.78 6.5401 6.68 1,441,640
05/18/2015 6.64 6.76 6.54 6.71 1,832,455
05/15/2015 6.1 6.54 6.09 6.54 2,893,611
05/14/2015 6 6.19 5.98 6.08 2,497,752
05/13/2015 5.99 5.99 5.76 5.91 1,509,253
05/12/2015 5.81 5.97 5.77 5.89 1,419,541
05/11/2015 6.2 6.229 5.72 5.81 2,719,040
05/08/2015 6.24 6.31 6.18 6.23 633,421
05/07/2015 6.28 6.32 6.16 6.21 716,464
05/06/2015 6.3 6.32 6.15 6.29 1,031,854
05/05/2015 6.38 6.47 6.22 6.27 1,050,681
05/04/2015 6.29 6.55 6.284 6.36 858,805
05/01/2015 6.33 6.365 6.17 6.29 877,748
04/30/2015 6.47 6.52 6.09 6.3 1,660,006
04/29/2015 6.65 6.7 6.41 6.45 1,003,025
04/28/2015 6.59 6.71 6.56 6.65 860,596
04/27/2015 6.67 6.89 6.49 6.55 1,630,396
04/24/2015 6.58 6.77 6.57 6.66 958,716
04/23/2015 6.5 6.65 6.46 6.57 1,117,069
04/22/2015 6.38 6.64 6.3601 6.47 1,170,687
04/21/2015 6.2 6.38 6.11 6.33 1,316,321
04/20/2015 6.23 6.29 6.12 6.18 929,482
04/17/2015 6.07 6.1999 6.05 6.19 1,406,361
04/16/2015 6.21 6.26 6.08 6.09 1,561,236
04/15/2015 6.29 6.4 6.08 6.17 1,954,582
04/14/2015 6.33 6.38 6.21 6.29 1,342,768
04/13/2015 6.22 6.4 6.14 6.3 982,752
04/10/2015 5.94 6.22 5.9 6.15 1,238,449
04/09/2015 5.95 5.98 5.8 5.89 646,346
04/08/2015 5.87 6.04 5.87 5.93 836,297
04/07/2015 6.2 6.2 5.85 5.87 992,253
04/06/2015 5.95 6.17 5.9378 6.15 1,248,646
04/02/2015 5.86 5.99 5.75 5.93 978,128
04/01/2015 5.71 5.935 5.7 5.86 995,988
03/31/2015 5.68 5.74 5.6 5.74 668,124
03/30/2015 5.7 5.74 5.56 5.72 670,943
03/27/2015 5.8 5.8 5.6 5.68 493,382
03/26/2015 5.51 5.8 5.51 5.79 965,759
03/25/2015 5.66 5.7 5.45 5.46 657,454
03/24/2015 5.51 5.62 5.48 5.62 690,253
03/23/2015 5.51 5.62 5.49 5.49 757,034
03/20/2015 5.83 5.85 5.44 5.45 1,387,675
03/19/2015 5.75 5.89 5.53 5.78 830,148
03/18/2015 5.56 5.75 5.5 5.74 808,146
03/17/2015 5.41 5.58 5.39 5.57 755,925
03/16/2015 5.43 5.435 5.31 5.39 647,920
03/13/2015 5.4 5.45 5.25 5.42 675,854
03/12/2015 5.5 5.52 5.35 5.39 671,132
03/11/2015 5.34 5.5 5.31 5.45 689,404
03/10/2015 5.33 5.38 5.05 5.31 1,407,858
03/09/2015 5.6 5.65 5.37 5.41 820,717
03/06/2015 5.63 5.78 5.58 5.6 720,247
03/05/2015 5.63 5.75 5.55 5.58 571,841
03/04/2015 5.85 5.85 5.56 5.63 1,105,878
03/03/2015 5.73 5.93 5.67 5.85 763,685
03/02/2015 5.85 5.9 5.6 5.78 1,046,639
02/27/2015 6.16 6.16 5.84 5.85 853,900
02/26/2015 5.98 6.09 5.82 6.05 766,542
02/25/2015 6.09 6.13 5.915 5.96 647,187
02/24/2015 6.23 6.2497 6.04 6.12 1,099,334
02/23/2015 5.97 6.28 5.94 6.21 1,589,384
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?