Teekay Tankers Ltd. Historical Stock Prices

TNK 
$5.99
*  
0.06
0.99%
Get TNK Alerts
*Delayed - data as of Feb. 27, 2015 10:41 ET  -  Find a broker to begin trading TNK now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TNK Real Time
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
10:41  6.15  6.16  5.93  5.99 176,898
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
02/20/2015 6.19 6.19 5.86 5.96 1,739,776
02/19/2015 6.21 6.3 5.93 6.12 4,097,627
02/18/2015 5.54 5.82 5.51 5.81 2,111,097
02/17/2015 5.63 5.63 5.42 5.52 1,201,425
02/13/2015 5.42 5.51 5.36 5.5 968,011
02/12/2015 5.54 5.57 5.37 5.4 834,061
02/11/2015 5.46 5.54 5.37 5.47 1,432,467
02/10/2015 5.36 5.47 5.28 5.46 1,343,651
02/09/2015 5.55 5.59 5.29 5.34 1,356,150
02/06/2015 5.52 5.6201 5.47 5.53 1,650,877
02/05/2015 5.37 5.56 5.36 5.49 1,367,595
02/04/2015 5.18 5.44 5.16 5.33 972,354
02/03/2015 5.3 5.45 5.19 5.22 1,236,192
02/02/2015 5.17 5.35 5.07 5.32 1,202,804
01/30/2015 5.44 5.47 4.82 5.14 4,364,663
01/29/2015 5.5 5.51 5.35 5.47 1,422,380
01/28/2015 5.73 5.86 5.44 5.51 1,234,705
01/27/2015 5.8 5.8201 5.62 5.74 1,280,930
01/26/2015 5.81 6.055 5.74 5.85 1,326,988
01/23/2015 5.81 5.91 5.6 5.87 1,288,982
01/22/2015 5.58 5.95 5.57 5.87 1,407,623
01/21/2015 5.78 5.91 5.58 5.59 1,642,410
01/20/2015 5.95 6 5.75 5.8 1,348,677
01/16/2015 5.92 6.1202 5.5641 5.99 2,816,602
01/15/2015 6.5 6.53 5.9 6.02 2,743,077
01/14/2015 6.25 6.571 6.11 6.48 1,864,678
01/13/2015 6.74 7.05 6.08 6.39 4,759,925
01/12/2015 6.31 6.9 6.23 6.71 4,197,460
01/09/2015 6.1 6.325 6 6.28 3,167,778
01/08/2015 5.6 6.12 5.6 6.1 5,190,943
01/07/2015 5.26 5.58 5.23 5.56 2,443,647
01/06/2015 5.2 5.38 5.1 5.2 2,654,758
01/05/2015 5.22 5.22 5.01 5.1 1,118,633
01/02/2015 5.11 5.26 5 5.22 1,257,217
12/31/2014 5 5.27 4.96 5.06 1,747,936
12/30/2014 5 5.07 4.89 5.01 1,438,440
12/29/2014 4.84 5.06 4.82 5.05 3,000,805
12/26/2014 4.75 4.88 4.68 4.85 2,499,059
12/24/2014 4.65 4.75 4.59 4.74 860,420
12/23/2014 4.75 4.76 4.65 4.7 1,351,957
12/22/2014 4.75 4.8 4.67 4.74 2,975,821
12/19/2014 4.64 4.75 4.51 4.7 14,649,670
12/18/2014 5.67 5.83 5.39 5.4 1,498,406
12/17/2014 5.67 5.74 5.51 5.69 855,766
12/16/2014 5.65 5.88 5.5 5.67 1,096,034
12/15/2014 5.51 5.95 5.5 5.62 1,922,226
12/12/2014 4.62 5.39 4.62 5.35 1,721,282
12/11/2014 4.65 4.87 4.61 4.67 486,245
12/10/2014 4.72 4.74 4.59 4.69 511,979
12/09/2014 4.38 4.73 4.2 4.66 599,070
12/08/2014 4.91 4.97 4.37 4.38 1,073,485
12/05/2014 4.9 4.99 4.83 4.91 844,540
12/04/2014 4.59 4.85 4.57 4.79 800,664
12/03/2014 4.44 4.6 4.41 4.59 525,211
12/02/2014 4.29 4.52 4.29 4.44 423,904
12/01/2014 4.51 4.5299 4.23 4.29 644,907
11/28/2014 4.47 4.56 4.38 4.5 643,573
11/26/2014 4.51 4.55 4.42 4.45 305,589
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?