New York - London - Athens - Oslo

Teekay Tankers Ltd. (NYSE:TNK)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 0.99 1.01 0.98 0.99 2,207,505
10/23/2018 1.02 1.02 0.94 0.99 4,795,982
10/22/2018 1.05 1.07 1.01 1.04 3,939,808
10/19/2018 1.07 1.09 1.03 1.05 1,223,437
10/18/2018 1.11 1.11 1.06 1.08 1,689,477
10/17/2018 1.10 1.13 1.10 1.10 1,522,016
10/16/2018 1.07 1.11 1.07 1.11 1,231,983
10/15/2018 1.08 1.09 1.03 1.08 572,011
10/12/2018 1.06 1.08 1.03 1.05 2,409,228
10/11/2018 1.02 1.08 1.02 1.05 1,604,002
10/10/2018 1.15 1.16 1.00 1.03 2,423,924
10/09/2018 1.12 1.16 1.11 1.14 1,788,042
10/08/2018 1.10 1.14 1.10 1.12 1,155,178
10/05/2018 1.08 1.12 1.06 1.10 2,147,740
10/04/2018 1.05 1.09 1.03 1.07 2,743,025
10/03/2018 1.01 1.07 1.01 1.04 12,050,550
10/02/2018 1.02 1.03 1.00 1.02 4,900,293
10/01/2018 1.00 1.02 0.95 1.02 879,858
09/28/2018 0.97 0.99 0.95 0.99 788,299
09/27/2018 0.97 0.99 0.95 0.96 1,092,845
09/26/2018 1.00 1.00 0.95 0.96 1,674,881
09/25/2018 1.02 1.03 0.99 1.00 351,423
09/24/2018 1.03 1.04 1.00 1.01 593,871
09/21/2018 1.01 1.04 0.99 1.03 1,742,975
09/20/2018 0.97 1.01 0.97 1.01 1,010,351
09/19/2018 0.98 0.99 0.96 0.98 643,427
09/18/2018 0.95 1.00 0.95 0.96 726,316
09/17/2018 0.97 1.00 0.95 0.97 1,460,619
09/14/2018 1.00 1.00 0.95 0.99 1,028,087
09/13/2018 1.00 1.03 1.00 1.00 505,015
09/12/2018 1.00 1.03 0.98 1.00 1,056,724
09/11/2018 1.01 1.02 1.00 1.00 502,559
09/10/2018 1.02 1.02 0.98 1.02 514,364
09/07/2018 1.01 1.04 0.96 0.98 1,677,903
09/06/2018 1.06 1.07 1.02 1.02 764,846
09/05/2018 1.07 1.07 1.04 1.07 497,669
09/04/2018 1.08 1.09 1.05 1.07 1,308,603
08/31/2018 1.09 1.10 1.07 1.08 318,420
08/30/2018 1.04 1.10 1.04 1.10 1,083,111
08/29/2018 1.05 1.06 1.04 1.05 233,508
08/28/2018 1.03 1.06 1.03 1.03 324,903
08/27/2018 1.07 1.08 1.00 1.03 814,423
08/24/2018 1.03 1.07 1.02 1.07 600,058
08/23/2018 1.09 1.10 1.02 1.03 985,026
08/22/2018 1.06 1.09 1.05 1.09 668,688
08/21/2018 1.02 1.08 1.02 1.06 905,412
08/20/2018 0.97 1.03 0.97 1.03 869,104
08/17/2018 0.99 1.00 0.96 0.97 954,653
08/16/2018 0.96 1.01 0.96 0.99 1,253,908
08/15/2018 0.98 1.00 0.96 0.96 686,578