Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

71.83 -0.41 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.520 7.627 7.185 7.242 272,139 -0.26(-3.52%)
Jul 30, 2018 7.636 7.711 7.445 7.507 158,620 -0.05(-0.70%)
Jul 27, 2018 7.865 7.941 7.559 7.559 224,920 -0.31(-3.88%)
Jul 26, 2018 7.865 8.017 7.788 7.865 131,466 +0.00(+0.00%)
Jul 25, 2018 7.712 7.940 7.636 7.865 154,603 +0.15(+1.98%)
Jul 24, 2018 7.865 7.865 7.636 7.712 212,080 -0.08(-0.98%)
Jul 23, 2018 8.170 8.170 7.712 7.788 184,611 -0.15(-1.92%)
Jul 20, 2018 8.017 8.399 7.865 7.941 149,293 -0.08(-0.95%)
Jul 19, 2018 8.170 8.323 8.017 8.017 142,554 -0.15(-1.87%)
Jul 18, 2018 8.094 8.323 8.017 8.170 79,719 +0.15(+1.90%)
Jul 17, 2018 8.246 8.246 8.017 8.017 106,708 -0.23(-2.78%)
Jul 16, 2018 8.628 8.628 8.246 8.246 104,168 -0.31(-3.57%)
Jul 13, 2018 8.552 8.628 8.552 8.552 42,584 -0.08(-0.89%)
Jul 12, 2018 9.086 9.086 8.552 8.628 118,646 -0.38(-4.24%)
Jul 11, 2018 9.010 9.163 8.934 9.010 125,715 -0.15(-1.67%)
Jul 10, 2018 8.934 9.315 8.934 9.163 97,657 +0.23(+2.56%)
Jul 09, 2018 9.163 9.277 8.857 8.934 80,524 -0.23(-2.50%)
Jul 06, 2018 9.086 9.315 9.086 9.163 95,120 +0.08(+0.84%)
Jul 05, 2018 8.934 9.163 8.934 9.086 61,839 +0.15(+1.71%)
Jul 03, 2018 8.934 8.934 8.934 0 +0.08(+0.86%)
Jul 02, 2018 8.934 9.163 8.781 8.857 85,985 -0.08(-0.85%)
Jun 29, 2018 8.934 9.315 8.934 8.934 87,871 +0.00(+0.00%)
Jun 28, 2018 9.010 9.163 8.857 8.934 113,419 -0.08(-0.85%)
Jun 27, 2018 9.544 10.00 8.934 9.010 322,087 -0.53(-5.60%)
Jun 26, 2018 10.00 10.01 8.590 9.544 248,172 -0.46(-4.58%)
Jun 25, 2018 10.31 10.38 9.697 10.00 192,768 +0.00(+0.00%)
Jun 22, 2018 9.697 10.31 9.392 10.00 537,536 +0.53(+5.64%)
Jun 21, 2018 9.621 9.697 9.392 9.468 204,025 -0.08(-0.80%)
Jun 20, 2018 9.010 9.544 8.857 9.544 465,234 +0.61(+6.84%)
Jun 19, 2018 8.552 9.010 8.285 8.934 302,499 +0.46(+5.41%)
Jun 18, 2018 8.094 8.628 8.017 8.476 488,901 +0.76(+9.90%)
Jun 15, 2018 8.170 7.712 7.712 339,903 -0.46(-5.61%)
Jun 14, 2018 8.246 8.323 8.017 8.170 161,288 +0.00(+0.00%)
Jun 13, 2018 8.170 8.476 7.941 8.170 397,212 +0.00(+0.00%)
Jun 12, 2018 8.628 8.781 8.170 8.170 136,993 -0.53(-6.14%)
Jun 11, 2018 8.857 8.857 8.552 8.705 94,698 -0.15(-1.72%)
Jun 08, 2018 8.781 9.010 8.628 8.857 114,435 +0.08(+0.87%)
Jun 07, 2018 8.552 8.934 8.476 8.781 214,427 +0.15(+1.77%)
Jun 06, 2018 8.628 8.628 128,632 +0.46(+5.61%)
Jun 05, 2018 8.552 8.552 8.017 8.170 148,796 -0.31(-3.60%)
Jun 04, 2018 8.399 8.552 8.246 8.476 107,526 +0.15(+1.83%)
Jun 01, 2018 8.476 8.552 8.246 8.323 80,991 -0.15(-1.80%)
May 31, 2018 8.476 8.705 8.323 8.476 128,759 +0.00(+0.00%)
May 30, 2018 7.788 8.476 7.712 8.476 238,020 +0.76(+9.90%)
May 29, 2018 7.559 7.712 7.483 7.712 97,025 +0.16(+2.10%)
May 25, 2018 7.553 7.553 7.553 0 -0.16(-2.06%)
May 24, 2018 7.788 7.788 7.484 7.712 94,780 -0.08(-0.98%)
May 23, 2018 7.559 7.788 7.414 7.788 204,932 +0.15(+2.00%)
May 22, 2018 7.502 7.941 7.376 7.636 229,609 +0.13(+1.69%)
May 21, 2018 8.017 8.036 7.334 7.509 554,084 -0.51(-6.34%)
May 18, 2018 8.476 8.476 7.941 8.017 309,512 -0.31(-3.67%)
May 17, 2018 8.552 8.781 8.323 8.323 312,256 -0.61(-6.84%)
May 16, 2018 8.705 8.934 8.628 8.934 189,322 +0.31(+3.54%)
May 15, 2018 8.781 8.934 8.628 8.628 82,614 -0.15(-1.74%)
May 14, 2018 9.010 9.086 8.705 8.781 201,263 -0.23(-2.54%)
May 11, 2018 9.086 9.086 8.934 9.010 68,734 +0.00(+0.00%)
May 10, 2018 9.010 9.086 8.934 9.010 68,783 +0.08(+0.85%)
May 09, 2018 8.934 9.086 8.781 8.934 108,216 +0.00(+0.00%)
May 08, 2018 8.934 9.010 8.705 8.934 62,498 +0.00(+0.00%)
May 07, 2018 8.934 9.086 8.857 8.934 64,767 +0.00(+0.00%)
May 04, 2018 8.705 9.010 8.705 8.934 79,709 +0.23(+2.63%)
May 03, 2018 8.705 8.857 8.552 8.705 66,308 +0.00(+0.00%)
May 02, 2018 8.705 8.705 8.552 8.705 55,535 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.