Teekay Tankers Historical Data - TNK

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Close Price Last Traded
-1.28 -8.98% 12.9701 12.82 13.52 13.50 14.25 15:33:16
more quote information »

TNK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.8415.4812.8214.80447,105-1.87-12.6%
1 Month18.5018.8612.8215.91703,296-5.53-29.89%
3 Months19.1125.7412.8220.21740,966-6.14-32.13%
6 Months1.0925.741.025.042,088,85911.881,089.92%
1 Year1.0725.740.933.481,714,94311.901,112.16%
3 Years2.4025.740.872.211,451,77610.57440.42%
5 Years6.2325.740.873.381,582,1796.74108.19%

TNK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 14.25 -0.63 -4.23% 14.64 14.66 13.85 500,573
Feb 20 2020 14.88 -0.39 -2.55% 15.30 15.31 14.66 481,876
Feb 19 2020 15.27 0.32 2.14% 15.10 15.48 14.95 359,955
Feb 18 2020 14.95 0.29 1.98% 14.84 15.25 14.77 446,015
Feb 14 2020 14.66 -1.34 -8.38% 15.92 16.20 14.66 644,497
Feb 13 2020 16.00 0.81 5.33% 15.05 16.16 14.86 925,222
Feb 12 2020 15.19 0.25 1.67% 15.24 15.44 14.94 625,875
Feb 11 2020 14.94 0.70 4.92% 14.56 15.34 14.44 801,107
Feb 10 2020 14.24 0.02 0.14% 14.11 14.46 13.94 689,135
Feb 07 2020 14.22 -0.95 -6.26% 14.85 15.00 14.19 701,866
Feb 06 2020 15.17 -0.86 -5.36% 16.20 16.28 15.06 754,696
Feb 05 2020 16.03 0.06 0.38% 16.40 16.6399 15.87 615,665
Feb 04 2020 15.97 0.23 1.46% 16.24 16.81 15.92 703,277
Feb 03 2020 15.74 -0.55 -3.38% 16.23 16.415 15.39 815,374
Jan 31 2020 16.29 -1.12 -6.43% 17.06 17.37 16.20 844,396
Jan 30 2020 17.41 -0.41 -2.3% 17.42 17.90 16.21 1,208,718
Jan 29 2020 17.82 -0.39 -2.14% 18.36 18.41 17.39 901,523
Jan 28 2020 18.21 0.03 0.17% 18.19 18.86 18.19 548,860
Jan 27 2020 18.18 -1.12 -5.8% 18.50 18.85 17.70 794,000
Jan 24 2020 19.30 -0.81 -4.03% 20.15 20.32 18.54 1,246,375
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.