Teekay Tankers Historical Data - TNK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Teekay Tankers Ltd TNK NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.83 4.28% 20.24 20.44 19.50 19.50 19.41 20:00:00
more quote information »

TNK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.5020.4418.0219.03599,9450.743.79%
1 Month1.8821.031.824.022,603,50718.36976.6%
3 Months1.2121.031.202.413,537,28819.031,572.73%
6 Months1.0521.030.96012.092,199,84419.191,827.62%
1 Year1.1321.030.871.701,815,70619.111,691.15%
3 Years2.4021.030.871.611,509,12617.84743.33%
5 Years4.9121.030.873.171,635,01615.33312.22%

TNK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 20.24 0.83 4.28% 19.50 20.44 19.50 559,205
Dec 05 2019 19.41 0.47 2.48% 19.11 19.65 19.05 567,625
Dec 04 2019 18.94 -0.48 -2.47% 19.51 19.5285 18.639 594,760
Dec 03 2019 19.42 0.75 4.02% 18.14 19.48 18.02 525,192
Dec 02 2019 18.67 -0.23 -1.22% 19.11 19.20 18.03 911,171
Nov 29 2019 18.90 -0.60 -3.08% 19.50 19.50 18.76 400,977
Nov 27 2019 19.50 0.80 4.28% 19.00 19.70 18.93 457,516
Nov 26 2019 18.7001 -0.98 -4.98% 19.46 20.22 18.6068 868,229
Nov 25 2019 19.68 17.19 690.36% 19.40 21.03 18.00 765,872
Nov 22 2019 2.49 0.00 0.0% 2.50 2.54 2.46 3,801,009
Nov 21 2019 2.49 0.02 0.81% 2.53 2.57 2.45 2,548,912
Nov 20 2019 2.47 0.08 3.35% 2.40 2.53 2.39 3,955,536
Nov 19 2019 2.39 0.05 2.13% 2.35 2.40 2.265 2,923,226
Nov 18 2019 2.3401 -0.05 -2.09% 2.52 2.60 2.30 7,238,552
Nov 15 2019 2.39 0.15 6.7% 2.29 2.45 2.21 7,595,565
Nov 14 2019 2.24 0.28 14.29% 2.08 2.27 2.05 6,849,679
Nov 13 2019 1.96 -0.11 -5.31% 2.09 2.10 1.93 2,527,046
Nov 12 2019 2.07 0.15 7.81% 1.92 2.08 1.9126 2,858,501
Nov 11 2019 1.92 0.04 2.12% 1.83 1.9499 1.82 1,590,502
Nov 08 2019 1.8801 -0.04 -2.08% 1.88 1.92 1.82 2,486,770
Nov 07 2019 1.92 -0.03 -1.54% 1.99 2.02 1.84 3,170,231
See More Historical Prices »


Your Recent History
NYSE
TNK
Teekay Tan..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.