Teekay Tankers Historical Data - TNK

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Teekay Tankers Ltd TNK NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.99 -5.72% 16.32 15.99 17.042 16.97 17.31 18:00:05
more quote information »

TNK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.5019.3915.9317.471,543,891-0.18-1.09%
1 Month20.7021.4515.2717.131,569,128-4.38-21.16%
3 Months15.7827.0215.2719.481,688,3930.543.42%
6 Months19.1127.0211.9419.371,214,006-2.79-14.6%
1 Year1.1127.020.96017.881,762,41815.211,370.27%
3 Years1.9027.020.873.881,501,74414.42758.95%
5 Years7.6327.020.874.131,614,9588.69113.89%

TNK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 17.31 -0.07 -0.4% 17.49 18.25 17.25 873,618
May 29 2020 17.38 -0.02 -0.11% 17.16 17.68 16.95 840,370
May 28 2020 17.40 -1.10 -5.95% 18.98 19.39 17.15 1,684,449
May 27 2020 18.50 1.69 10.05% 17.07 18.52 17.00 1,870,519
May 26 2020 16.81 0.31 1.88% 16.50 17.37 15.93 2,450,501
May 22 2020 16.50 -0.31 -1.84% 16.81 17.3899 15.32 2,977,004
May 21 2020 16.8098 0.63 3.89% 16.70 17.49 15.90 2,607,734
May 20 2020 16.18 0.50 3.22% 15.88 16.59 15.27 1,835,863
May 19 2020 15.6757 -0.84 -5.11% 16.56 16.89 15.65 1,506,394
May 18 2020 16.52 0.24 1.47% 16.54 16.80 15.70 1,170,310
May 15 2020 16.28 -0.12 -0.73% 16.45 16.7362 15.64 941,025
May 14 2020 16.40 -1.39 -7.81% 17.21 17.50 16.00 1,512,931
May 13 2020 17.79 0.61 3.55% 17.34 17.865 16.54 1,042,315
May 12 2020 17.18 -0.49 -2.77% 17.47 17.79 16.94 911,593
May 11 2020 17.67 -0.63 -3.44% 18.32 18.77 16.78 1,558,181
May 08 2020 18.30 0.25 1.39% 18.21 18.67 17.555 1,207,052
May 07 2020 18.05 1.15 6.8% 17.02 18.25 16.95 1,265,601
May 06 2020 16.90 -1.84 -9.82% 19.01 19.20 16.565 1,726,631
May 05 2020 18.74 -2.26 -10.76% 20.70 21.45 18.4038 1,831,339
May 04 2020 21.00 2.09 11.05% 19.00 21.00 18.76 1,753,992
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.