Teekay Tankers Ltd. Historical Stock Prices

TNK 
$3.845
*  
0.095
2.53%
Get TNK Alerts
*Delayed - data as of Sep. 30, 2014 13:37 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
13:37  3.77  4.088  3.71  3.845 427,640
09/29/2014 3.69 3.76 3.67 3.75 389,854
09/26/2014 3.64 3.76 3.635 3.74 357,297
09/25/2014 3.75 3.76 3.55 3.64 611,232
09/24/2014 3.85 3.8599 3.55 3.74 551,051
09/23/2014 3.92 4.0068 3.85 3.86 376,555
09/22/2014 4.1 4.1 3.9 3.91 481,612
09/19/2014 4.1 4.265 4.09 4.12 777,526
09/18/2014 4.22 4.25 4.05 4.1 311,521
09/17/2014 4.24 4.3 4.17 4.22 427,745
09/16/2014 3.93 4.3 3.93 4.22 740,042
09/15/2014 3.97 4.04 3.83 3.85 564,217
09/12/2014 4.15 4.16 3.99 3.99 241,706
09/11/2014 4.17 4.238 4.14 4.15 214,521
09/10/2014 4.15 4.24 4.1 4.22 290,531
09/09/2014 4.15 4.23 4.09 4.16 255,291
09/08/2014 4.19 4.23 4.13 4.17 211,311
09/05/2014 4.09 4.2 4.05 4.19 168,577
09/04/2014 4.23 4.26 4.09 4.13 221,569
09/03/2014 4.4 4.44 4.2 4.21 325,553
09/02/2014 4.26 4.44 4.24 4.39 473,622
08/29/2014 4.22 4.263 4.16 4.26 184,099
08/28/2014 4.2 4.28 4.11 4.23 262,169
08/27/2014 4.27 4.32 4.19 4.22 217,613
08/26/2014 4.19 4.4 4.13 4.29 393,785
08/25/2014 4.24 4.28 4.1 4.17 173,751
08/22/2014 4.22 4.25 4.17 4.23 138,935
08/21/2014 4.26 4.31 4.15 4.25 243,478
08/20/2014 4.31 4.31 4.231 4.26 178,303
08/19/2014 4.36 4.44 4.27 4.35 427,668
08/18/2014 4.25 4.38 4.22 4.38 535,159
08/15/2014 4.31 4.3299 4.11 4.22 423,771
08/14/2014 4.23 4.38 4.23 4.29 499,068
08/13/2014 4.15 4.25 4.15 4.22 357,441
08/12/2014 4.18 4.2 4.1 4.14 265,098
08/11/2014 4.08 4.29 4.08 4.21 465,698
08/08/2014 3.98 4.08 3.97 4.08 334,465
08/07/2014 4.02 4.19 3.96 3.99 468,751
08/06/2014 3.96 4.09 3.91 4.04 331,618
08/05/2014 4.04 4.07 3.98 4.02 247,292
08/04/2014 4.03 4.0899 4.01 4.06 360,711
08/01/2014 3.98 4.03 3.95 4.03 351,680
07/31/2014 4 4.01 3.9 3.98 431,977
07/30/2014 4.08 4.13 4.03 4.04 262,355
07/29/2014 4.06 4.11 3.97 4.08 204,694
07/28/2014 4.1 4.14 3.94 4.06 348,250
07/25/2014 4.14 4.19 4.08 4.11 272,718
07/24/2014 4.34 4.34 4.15 4.17 297,934
07/23/2014 4.2 4.35 4.17 4.33 524,558
07/22/2014 4.09 4.26 4.09 4.19 580,693
07/21/2014 4.09 4.1 3.99 4.09 265,111
07/18/2014 3.89 4.12 3.87 4.09 359,593
07/17/2014 4.05 4.06 3.885 3.94 346,250
07/16/2014 4.09 4.15 4.03 4.06 373,739
07/15/2014 4.17 4.2 4.06 4.1 227,831
07/14/2014 4.09 4.18 4.06 4.16 412,444
07/11/2014 3.91 4.11 3.91 4.06 327,257
07/10/2014 3.9 3.98 3.88 3.94 246,356
07/09/2014 4 4.06 3.97 3.99 203,181
07/08/2014 4.02 4.05 3.91 4 394,288
07/07/2014 4.08 4.14 4 4.03 340,144
07/03/2014 4.18 4.18 4.09 4.13 178,326
07/02/2014 4.24 4.29 4.2 4.2 292,627
07/01/2014 4.26 4.38 4.26 4.27 380,465
06/30/2014 4.24 4.32 4.21 4.29 284,529
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?