TNK

Teekay Tankers Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Teekay Tankers Ltd TNK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.29 2.34% 12.69 20:00:00
Open Price Low Price High Price Close Price Prev Close
12.40 12.40 12.90 12.69 12.40
more quote information »

TNK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.0414.0611.5912.32620,001-1.35-9.62%
1 Month14.9115.6411.5913.66464,436-2.22-14.89%
3 Months10.8916.0910.1613.07577,1361.8016.53%
6 Months11.4116.098.9012.11531,3431.2811.22%
1 Year19.2827.028.9014.93839,912-6.59-34.18%
3 Years1.1627.020.876.031,301,85111.53993.97%
5 Years3.7027.020.874.421,358,4138.99242.97%

TNK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 12.69 0.29 2.34% 12.40 12.90 12.40 279,639
Apr 15 2021 12.40 -0.10 -0.8% 12.63 12.63 12.06 332,477
Apr 14 2021 12.50 0.59 4.95% 11.90 12.7099 11.87 422,367
Apr 13 2021 11.91 -0.39 -3.17% 12.31 12.50 11.59 1,200,207
Apr 12 2021 12.30 -1.25 -9.23% 13.31 13.41 12.27 807,094
Apr 09 2021 13.55 -0.48 -3.42% 14.04 14.06 13.51 337,862
Apr 08 2021 14.03 -0.44 -3.04% 14.31 14.32 13.87 442,608
Apr 07 2021 14.47 0.21 1.47% 14.48 14.65 14.16 287,481
Apr 06 2021 14.26 0.00 0.0% 14.24 14.61 14.17 268,410
Apr 05 2021 14.26 0.02 0.14% 14.30 14.37 13.94 276,276
Apr 01 2021 14.24 0.34 2.45% 13.99 14.30 13.76 255,851
Mar 31 2021 13.90 -0.01 -0.07% 13.90 14.23 13.75 258,799
Mar 30 2021 13.91 -0.20 -1.42% 13.95 14.11 13.7001 262,060
Mar 29 2021 14.11 -0.82 -5.49% 15.02 15.15 13.43 661,293
Mar 26 2021 14.93 0.53 3.68% 14.80 15.64 14.75 936,488
Mar 25 2021 14.40 0.28 1.98% 14.01 14.51 13.60 333,917
Mar 24 2021 14.12 0.15 1.07% 14.23 14.59 13.95 439,883
Mar 23 2021 13.97 -0.97 -6.49% 14.61 14.6146 13.81 555,044
Mar 22 2021 14.94 -0.20 -1.32% 15.30 15.50 14.85 335,537
Mar 19 2021 15.14 0.26 1.75% 14.91 15.295 14.48 410,637
Mar 18 2021 14.88 -0.46 -3.0% 15.43 16.09 14.78 591,445
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.