TNK

Teekay Tankers Historical Data

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 Last Traded
-0.17 -1.56% 10.70 12:14:24
Close Price Low Price High Price Open Price Previous Close
10.05 11.09 10.89 10.87
more quote information »

TNK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.4012.7810.0511.61527,402-1.70-13.71%
1 Month12.6013.3810.0512.05680,759-1.90-15.08%
3 Months12.8016.3010.0513.37781,982-2.10-16.41%
6 Months16.5327.0210.0516.971,290,753-5.83-35.27%
1 Year1.2727.021.2210.471,701,9319.43742.52%
3 Years1.6427.020.874.871,449,8629.06552.44%
5 Years6.9427.020.874.351,558,8453.7654.18%

TNK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 10.87 -0.40 -3.55% 11.33 11.4496 10.70 761,291
Sep 21 2020 11.27 -0.83 -6.86% 11.85 11.87 11.11 598,564
Sep 18 2020 12.10 -0.09 -0.74% 12.23 12.42 12.06 405,161
Sep 17 2020 12.19 -0.12 -0.97% 12.31 12.66 12.10 269,347
Sep 16 2020 12.31 -0.11 -0.89% 12.40 12.78 12.29 602,649
Sep 15 2020 12.42 -0.81 -6.12% 13.31 13.31 12.30 658,721
Sep 14 2020 13.23 0.58 4.58% 12.85 13.38 12.66 539,916
Sep 11 2020 12.65 0.41 3.35% 12.38 13.20 12.29 910,532
Sep 10 2020 12.24 0.03 0.25% 12.20 12.26 12.00 414,398
Sep 09 2020 12.21 0.23 1.92% 12.15 12.48 12.025 442,988
Sep 08 2020 11.98 0.36 3.1% 11.61 12.18 11.38 827,272
Sep 04 2020 11.62 0.23 2.02% 11.40 11.655 10.98 702,760
Sep 03 2020 11.39 -0.24 -2.06% 11.50 11.74 11.19 644,200
Sep 02 2020 11.63 -0.60 -4.91% 12.00 12.02 11.16 1,052,315
Sep 01 2020 12.23 -0.32 -2.55% 12.45 12.54 12.15 465,485
Aug 31 2020 12.55 0.22 1.78% 12.33 12.74 12.16 590,015
Aug 28 2020 12.33 0.58 4.94% 11.65 12.34 11.48 775,254
Aug 27 2020 11.75 -0.45 -3.69% 12.10 12.10 11.55 840,923
Aug 26 2020 12.2002 -0.49 -3.86% 12.60 12.71 11.90 1,454,677
Aug 25 2020 12.69 -0.21 -1.63% 12.91 13.09 12.55 498,293
Aug 24 2020 12.90 -0.09 -0.69% 13.03 13.14 12.63 430,600
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.