Teekay Tankers Ltd. Historical Stock Prices

TNK 
$3.73
*  
0.06
 negative 
1.63%
Get TNK Alerts
*Delayed - data as of Apr. 16, 2014 12:06 ET 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:06  3.72  3.75  3.67  3.73 95,788
04/15/2014 3.51 3.71 3.44 3.67 760,755
04/14/2014 3.73 3.73 3.42 3.54 946,569
04/11/2014 3.63 3.77 3.5 3.62 424,512
04/10/2014 3.74 3.74 3.59 3.65 482,748
04/09/2014 3.75 3.79 3.64 3.73 317,490
04/08/2014 3.63 3.75 3.55 3.74 599,345
04/07/2014 3.71 3.71 3.55 3.62 459,077
04/04/2014 3.76 3.8 3.555 3.61 547,755
04/03/2014 3.85 3.85 3.67 3.69 419,371
04/02/2014 3.87 3.9 3.7 3.8 598,318
04/01/2014 3.56 3.86 3.56 3.86 675,202
03/31/2014 3.82 3.8797 3.54 3.54 1,430,862
03/28/2014 3.89 3.955 3.77 3.81 495,491
03/27/2014 3.73 3.9 3.7 3.89 519,142
03/26/2014 4.01 4.035 3.71 3.71 763,722
03/25/2014 4.01 4.075 3.86 3.96 360,838
03/24/2014 4.1 4.16 3.92 4 463,907
03/21/2014 4.09 4.18 4.0405 4.07 1,000,433
03/20/2014 4.18 4.2 4.06 4.08 441,702
03/19/2014 4.29 4.29 4.15 4.18 439,673
03/18/2014 4.19 4.39 4.17 4.2 532,325
03/17/2014 4.31 4.32 4.1 4.17 603,466
03/14/2014 4.11 4.5 4.09 4.23 976,217
03/13/2014 4.26 4.35 4.01 4.1 600,154
03/12/2014 4.23 4.28 4.1 4.24 671,281
03/11/2014 4.46 4.5 4.2 4.26 433,938
03/10/2014 4.49 4.56 4.37 4.43 550,081
03/07/2014 4.57 4.58 4.4 4.49 282,813
03/06/2014 4.63 4.689 4.45 4.56 538,226
03/05/2014 4.6 4.7 4.48 4.52 1,126,776
03/04/2014 4.68 4.87 4.61 4.62 1,289,858
03/03/2014 4.63 4.79 4.53 4.56 968,631
02/28/2014 4.59 5.08 4.4 4.7 2,276,158
02/27/2014 4.06 4.72 4.05 4.54 2,282,346
02/26/2014 3.97 4.1 3.97 4.04 901,476
02/25/2014 3.95 4.01 3.9 3.92 700,707
02/24/2014 3.95 3.98 3.9 3.96 728,267
02/21/2014 3.75 3.98 3.71 3.95 1,286,353
02/20/2014 3.28 3.72 3.28 3.72 1,136,541
02/19/2014 3.56 3.58 3.28 3.28 784,588
02/18/2014 3.65 3.65 3.54 3.59 510,748
02/14/2014 3.49 3.65 3.46 3.61 515,935
02/13/2014 3.45 3.51 3.45 3.48 314,399
02/12/2014 3.49 3.62 3.46 3.49 394,107
02/11/2014 3.4 3.5 3.38 3.49 398,202
02/10/2014 3.57 3.58 3.39 3.4 458,590
02/07/2014 3.63 3.66 3.54 3.57 627,900
02/06/2014 3.41 3.64 3.38 3.58 747,460
02/05/2014 3.33 3.47 3.22 3.46 715,305
02/04/2014 3.25 3.43 3.22 3.35 656,438
02/03/2014 3.39 3.45 3.18 3.22 711,086
01/31/2014 3.42 3.5 3.3701 3.4 543,808
01/30/2014 3.53 3.58 3.48 3.48 795,415
01/29/2014 3.64 3.64 3.47 3.49 591,952
01/28/2014 3.7 3.8 3.64 3.67 600,379
01/27/2014 3.73 3.85 3.51 3.64 1,010,996
01/24/2014 4.09 4.092 3.76 3.77 1,316,150
01/23/2014 4.2 4.24 4.12 4.14 500,891
01/22/2014 4.36 4.39 4.22 4.24 769,122
01/21/2014 4.15 4.5 4.1 4.38 1,799,521
01/17/2014 4.02 4.05 3.92 3.94 637,409
01/16/2014 3.96 4.15 3.96 4 1,051,711
01/15/2014 3.88 4.02 3.82 3.94 1,186,112
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 your brokers before you trade


Want to trade FX?