Quantcast

Teekay Tankers Ltd. Historical Stock Prices

TNK 
$1.07
*  
unch
unch
Get TNK Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading TNK now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    TNK Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 1.07 1.08 1.0537 1.07 960,580
04/24/2019 1.08 1.08 1.0537 1.07 960,580
04/23/2019 1.08 1.08 1.06 1.07 687,333
04/22/2019 1.05 1.08 1.04 1.07 793,605
04/18/2019 1.05 1.07 1.03 1.04 1,157,001
04/17/2019 1.07 1.09 1.04 1.05 2,539,292
04/16/2019 1.07 1.09 1.05 1.07 1,776,081
04/15/2019 1.07 1.09 1.05 1.07 1,419,990
04/12/2019 1.09 1.11 1.06 1.06 2,146,259
04/11/2019 1.02 1.08 1.01 1.08 2,733,786
04/10/2019 0.985 1.05 0.98 1.01 2,499,716
04/09/2019 0.99 0.9978 0.97 0.98 500,278
04/08/2019 0.978 1.01 0.967 0.9941 1,116,995
04/05/2019 0.95 0.98 0.95 0.978 692,099
04/04/2019 0.9566 0.9666 0.932 0.9401 898,847
04/03/2019 0.96 0.9682 0.942 0.9555 605,563
04/02/2019 0.94 0.974 0.94 0.9555 555,827
04/01/2019 0.963 0.98 0.949 0.9658 474,604
03/29/2019 0.96 0.9953 0.9503 0.9701 1,237,768
03/28/2019 0.9578 0.97 0.93 0.9509 714,291
03/27/2019 0.9512 0.9688 0.9312 0.9595 1,281,532
03/26/2019 0.95 0.98 0.95 0.951 1,097,361
03/25/2019 0.965 0.9749 0.9317 0.9544 1,773,877
03/22/2019 0.98 1 0.9502 0.9619 1,438,987
03/21/2019 0.98 1.0099 0.9713 0.9991 1,361,008
03/20/2019 0.99 0.99 0.9616 0.98 1,077,626
03/19/2019 1 1.01 0.99 1 1,432,490
03/18/2019 1 1.01 0.9799 1 1,595,231
03/15/2019 0.999 1.01 0.963 1 1,929,508
03/14/2019 0.996 1.01 0.9703 0.9928 1,378,898
03/13/2019 1.02 1.03 0.952 1 1,222,603
03/12/2019 0.985 1.04 0.9804 1.01 981,621
03/11/2019 0.98 0.9905 0.9526 0.9874 904,230
03/08/2019 0.982 0.9923 0.96 0.9772 1,308,387
03/07/2019 1.02 1.03 0.9553 0.9599 2,180,158
03/06/2019 1.08 1.09 1.01 1.01 1,755,159
03/05/2019 1.07 1.09 1.06 1.08 533,220
03/04/2019 1.08 1.09 1.06 1.07 2,006,817
03/01/2019 1.08 1.1 1.06 1.08 1,553,827
02/28/2019 1.09 1.1 1.07 1.07 1,336,522
02/27/2019 1.06 1.09 1.05 1.08 812,966
02/26/2019 1.06 1.08 1.05 1.06 491,962
02/25/2019 1.07 1.09 1.03 1.05 1,272,867
02/22/2019 1.06 1.09 1.01 1.09 1,993,623
02/21/2019 1.1 1.11 1.06 1.06 4,036,890
02/20/2019 1.06 1.08 1.05 1.06 1,429,306
02/19/2019 1.07 1.08 1.03 1.06 1,351,304
02/15/2019 1.05 1.08 1.04 1.06 1,869,231
02/14/2019 1.05 1.06 1.04 1.05 864,026
02/13/2019 1.03 1.05 1.02 1.05 1,505,861
02/12/2019 1 1.03 0.96 1.03 1,529,030
02/11/2019 0.94 0.9769 0.9 0.9729 1,632,306
02/08/2019 0.943 0.9586 0.911 0.9312 846,511
02/07/2019 0.98 0.98 0.93 0.9403 1,894,419
02/06/2019 1.01 1.02 0.9775 0.98 940,911
02/05/2019 1.01 1.03 0.9991 1 771,165
02/04/2019 1.01 1.03 1.01 1.01 681,243
02/01/2019 1.01 1.03 0.99 1.03 1,020,676
01/31/2019 1.02 1.03 1 1 855,344
01/30/2019 1.02 1.04 1 1.02 427,731
01/29/2019 1.01 1.04 0.9999 1.01 743,349
01/28/2019 1.05 1.05 0.99 1.01 1,891,299
01/25/2019 1.04 1.08 1.04 1.06 678,108
01/24/2019 1.03 1.04 1.02 1.03 405,506
*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?



Smart Portfolio