TNK

Teekay Tankers Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.62 -4.14% 14.36 16:38:35
Open Price Low Price High Price Close Price Prev Close
14.78 14.04 14.98 14.36 14.98
more quote information »

TNK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.6015.9914.0415.22317,648-1.24-7.95%
1 Month14.7015.9914.0415.29355,816-0.34-2.31%
3 Months14.0115.9911.5914.18390,2670.352.5%
6 Months11.6316.0910.1613.15477,6112.7323.47%
1 Year15.3416.308.9012.84604,871-0.98-6.39%
3 Years1.0627.020.876.391,271,59413.301,254.72%
5 Years3.1127.020.874.561,303,84811.25361.74%

TNK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2021 14.98 0.14 0.94% 14.83 15.16 14.61 262,235
Jun 15 2021 14.84 -0.28 -1.85% 15.10 15.10 14.54 390,513
Jun 14 2021 15.12 -0.43 -2.77% 15.50 15.55 15.05 300,241
Jun 11 2021 15.55 -0.10 -0.64% 15.77 15.99 15.49 310,824
Jun 10 2021 15.65 0.20 1.29% 15.60 15.7499 15.39 324,428
Jun 09 2021 15.45 -0.23 -1.47% 15.67 15.67 15.33 299,795
Jun 08 2021 15.68 0.09 0.58% 15.70 15.83 15.50 431,355
Jun 07 2021 15.59 0.56 3.73% 15.03 15.89 15.03 572,595
Jun 04 2021 15.03 -0.10 -0.66% 15.03 15.18 14.85 324,831
Jun 03 2021 15.13 -0.21 -1.37% 15.11 15.28 14.97 297,495
Jun 02 2021 15.34 0.03 0.2% 15.35 15.51 15.16 465,907
Jun 01 2021 15.31 0.28 1.86% 15.05 15.56 15.05 310,467
May 28 2021 15.03 0.27 1.83% 14.80 15.03 14.69 216,310
May 27 2021 14.76 -0.45 -2.96% 15.30 15.32 14.64 358,921
May 26 2021 15.21 0.12 0.8% 15.06 15.45 14.87 301,552
May 25 2021 15.09 -0.22 -1.44% 15.53 15.6599 14.95 386,695
May 24 2021 15.31 -0.40 -2.55% 15.70 15.85 15.28 339,347
May 21 2021 15.71 0.65 4.32% 15.19 15.87 15.08 552,965
May 20 2021 15.06 0.36 2.45% 14.70 15.07 14.41 314,023
May 19 2021 14.70 0.03 0.2% 14.51 15.01 14.16 246,777
May 18 2021 14.67 0.32 2.23% 14.36 14.81 14.1907 317,505
May 17 2021 14.35 0.04 0.28% 14.03 14.57 13.82 399,956
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.