Teekay Tankers Ltd. Historical Stock Prices

TNK 
$4
*  
0.06
1.52%
Get TNK Alerts
*Delayed - data as of May 2, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
16:00 3.95 4.019 3.85 4 1,494,754
04/29/2016 3.97 4.09 3.89 3.94 2,670,054
04/28/2016 3.83 4.07 3.81 3.94 4,329,887
04/27/2016 3.87 3.97 3.83 3.84 1,886,189
04/26/2016 3.77 3.92 3.72 3.87 1,518,942
04/25/2016 3.85 3.9201 3.71 3.75 2,308,004
04/22/2016 3.87 3.91 3.72 3.83 2,362,824
04/21/2016 3.86 3.9 3.78 3.87 1,338,954
04/20/2016 3.81 3.91 3.72 3.85 1,389,705
04/19/2016 3.76 3.9 3.7 3.81 1,440,738
04/18/2016 3.7 3.81 3.655 3.74 1,036,628
04/15/2016 3.65 3.79 3.58 3.72 2,352,170
04/14/2016 3.76 3.79 3.57 3.68 2,413,591
04/13/2016 3.5 3.81 3.49 3.79 2,339,461
04/12/2016 3.46 3.51 3.42 3.49 1,989,605
04/11/2016 3.51 3.515 3.42 3.45 1,745,404
04/08/2016 3.5 3.53 3.41 3.52 1,838,235
04/07/2016 3.61 3.64 3.38 3.39 2,697,475
04/06/2016 3.57 3.6 3.46 3.57 1,113,966
04/05/2016 3.55 3.57 3.45 3.5 1,217,311
04/04/2016 3.68 3.72 3.56 3.59 1,652,012
04/01/2016 3.63 3.7 3.5 3.66 1,458,478
03/31/2016 3.68 3.82 3.64 3.67 1,439,172
03/30/2016 3.61 3.7701 3.61 3.67 1,381,273
03/29/2016 3.54 3.66 3.37 3.58 1,589,044
03/28/2016 3.67 3.7 3.46 3.54 1,826,185
03/24/2016 3.51 3.66 3.26 3.6 2,406,086
03/23/2016 3.8 3.8 3.51 3.51 3,461,999
03/22/2016 3.83 3.865 3.76 3.79 1,850,947
03/21/2016 4 4.01 3.83 3.88 1,797,847
03/18/2016 4.3 4.3 3.95 4.01 3,557,286
03/17/2016 4.17 4.3 4.13 4.3 1,734,142
03/16/2016 3.97 4.16 3.97 4.15 1,664,909
03/15/2016 3.98 4 3.9 3.97 1,211,149
03/14/2016 3.93 4.08 3.92 4 1,764,399
03/11/2016 3.78 3.99 3.75 3.92 2,406,268
03/10/2016 3.89 3.89 3.69 3.74 2,719,909
03/09/2016 3.77 3.975 3.7 3.9 4,803,240
03/08/2016 3.93 3.97 3.6 3.68 3,553,692
03/07/2016 4.05 4.07 3.81 3.94 3,813,935
03/04/2016 3.82 4.07 3.82 4.01 4,678,610
03/03/2016 3.75 3.835 3.66 3.8 2,406,881
03/02/2016 3.91 3.98 3.67 3.77 4,859,350
03/01/2016 4.15 4.16 3.89 3.92 3,755,083
02/29/2016 4.1 4.2 4.08 4.11 1,540,987
02/26/2016 4.06 4.25 3.91 4.08 2,011,646
02/25/2016 4.18 4.25 4.06 4.18 1,702,379
02/24/2016 4.2 4.22 4.02 4.16 2,138,370
02/23/2016 4.41 4.44 4.215 4.24 1,682,062
02/22/2016 4.5 4.54 4.37 4.41 1,623,192
02/19/2016 4.44 4.48 4.31 4.41 1,393,282
02/18/2016 4.65 4.8 4.1 4.48 3,766,233
02/17/2016 4.51 4.65 4.48 4.56 1,717,466
02/16/2016 4.12 4.42 4.12 4.37 1,881,669
02/12/2016 3.97 4.075 3.81 4.03 2,130,201
02/11/2016 3.72 4 3.69 3.9 2,291,738
02/10/2016 3.95 3.95 3.7 3.82 1,952,977
02/09/2016 3.87 4.05 3.745 3.89 2,275,639
02/08/2016 4.17 4.2 3.78 4 3,785,273
02/05/2016 4.36 4.43 4.22 4.22 1,805,925
02/04/2016 4.37 4.51 4.28 4.38 1,843,612
02/03/2016 4.48 4.495 4.26 4.39 2,546,606
02/02/2016 4.51 4.56 4.37 4.44 2,017,238
02/01/2016 4.68 4.69 4.5 4.6 2,292,763
*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?