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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2018 9.343 9.414 8.911 9.127 535,229 -0.22(-2.31%)
Jan 30, 2018 9.414 9.486 9.414 9.343 111,102 -0.14(-1.52%)
Jan 29, 2018 9.414 9.558 9.414 9.486 73,201 +0.00(+0.00%)
Jan 26, 2018 9.630 9.702 9.414 9.486 140,142 +0.07(+0.76%)
Jan 25, 2018 9.486 9.630 9.343 9.414 131,818 -0.07(-0.76%)
Jan 24, 2018 9.630 9.774 9.414 9.486 126,670 -0.14(-1.49%)
Jan 23, 2018 10.13 10.13 9.630 9.630 108,079 -0.14(-1.47%)
Jan 22, 2018 9.774 9.918 9.630 9.774 100,249 +0.00(+0.00%)
Jan 19, 2018 9.846 9.989 9.774 9.774 122,035 -0.14(-1.45%)
Jan 18, 2018 9.918 9.989 9.918 9.918 78,894 -0.07(-0.72%)
Jan 17, 2018 9.846 10.13 9.774 9.989 95,485 +0.07(+0.72%)
Jan 16, 2018 9.989 10.28 9.846 9.918 140,887 +0.00(+0.00%)
Jan 12, 2018 9.918 9.918 9.918 0 -0.07(-0.72%)
Jan 11, 2018 9.630 10.06 9.630 9.989 176,762 +0.29(+2.96%)
Jan 10, 2018 9.702 172,847 +0.22(+2.27%)
Jan 09, 2018 9.702 9.702 9.343 9.486 167,596 +0.14(+1.54%)
Jan 08, 2018 9.702 9.769 9.343 9.343 346,590 -0.36(-3.70%)
Jan 05, 2018 9.989 10.13 9.702 9.702 201,098 -0.29(-2.88%)
Jan 04, 2018 10.06 10.06 9.846 9.989 121,037 +0.00(+0.00%)
Jan 03, 2018 9.989 10.13 9.918 9.989 150,397 +0.00(+0.00%)
Jan 02, 2018 10.13 10.13 9.918 9.989 161,635 -0.07(-0.71%)
Dec 29, 2017 10.06 10.06 10.06 0 -0.14(-1.41%)
Dec 28, 2017 10.28 10.28 10.13 10.21 172,853 -0.07(-0.70%)
Dec 27, 2017 10.21 10.28 10.13 10.28 137,278 +0.14(+1.42%)
Dec 26, 2017 10.13 10.28 10.06 10.13 140,911 +0.07(+0.71%)
Dec 22, 2017 9.846 10.13 9.630 10.06 159,957 +0.29(+2.94%)
Dec 21, 2017 9.846 9.846 9.343 9.774 464,881 +0.00(+0.00%)
Dec 20, 2017 9.414 10.06 9.343 9.774 338,997 +0.14(+1.49%)
Dec 19, 2017 10.56 10.71 9.558 9.630 997,248 -1.01(-9.46%)
Dec 18, 2017 10.78 11.10 10.56 10.64 1,838,370 -0.07(-0.67%)
Dec 15, 2017 10.56 10.71 10.42 10.71 431,207 +0.14(+1.36%)
Dec 14, 2017 11.28 11.28 10.49 10.56 244,893 -0.58(-5.16%)
Dec 13, 2017 10.78 11.21 10.64 11.14 234,065 +0.29(+2.65%)
Dec 12, 2017 10.78 11.07 10.64 10.85 169,659 +0.14(+1.34%)
Dec 11, 2017 10.64 10.92 10.49 10.71 154,967 +0.07(+0.68%)
Dec 08, 2017 10.78 11.07 10.56 10.64 179,825 +0.00(+0.00%)
Dec 07, 2017 10.85 11.10 10.64 234,573 +0.00(+0.00%)
Dec 06, 2017 11.35 10.92 11.00 226,385 -0.29(-2.55%)
Dec 05, 2017 11.57 11.64 11.28 11.28 190,429 -0.36(-3.09%)
Dec 04, 2017 11.64 11.71 11.50 11.64 282,431 +0.07(+0.62%)
Dec 01, 2017 11.50 11.71 11.28 11.57 204,577 +0.14(+1.26%)
Nov 30, 2017 11.43 11.57 11.21 11.43 200,420 +0.14(+1.27%)
Nov 29, 2017 11.79 12.07 10.92 11.28 277,056 -0.50(-4.27%)
Nov 28, 2017 14.01 14.01 11.65 11.79 467,285 -0.43(-3.53%)
Nov 27, 2017 11.50 12.79 11.50 12.22 1,494,328 +0.72(+6.25%)
Nov 24, 2017 11.00 11.57 10.79 11.50 272,812 +0.57(+5.26%)
Nov 22, 2017 10.28 11.00 10.13 10.92 251,936 +0.72(+7.04%)
Nov 21, 2017 10.42 10.42 10.13 10.21 138,641 -0.29(-2.74%)
Nov 20, 2017 10.28 10.49 10.21 10.49 119,092 +0.22(+2.10%)
Nov 17, 2017 10.06 10.35 10.06 10.28 107,920 +0.22(+2.14%)
Nov 16, 2017 10.13 10.20 9.991 10.06 48,068 +0.00(+0.00%)
Nov 15, 2017 9.921 10.20 9.850 10.06 78,008 +0.00(+0.00%)
Nov 14, 2017 10.41 10.45 9.921 10.06 158,136 -0.35(-3.38%)
Nov 13, 2017 10.20 10.62 10.13 10.41 122,704 +0.21(+2.07%)
Nov 10, 2017 10.34 10.41 10.06 10.20 107,531 -0.14(-1.36%)
Nov 09, 2017 10.48 10.91 10.27 10.34 233,645 +0.14(+1.38%)
Nov 08, 2017 10.27 10.34 9.921 10.20 207,041 +0.00(+0.00%)
Nov 07, 2017 10.69 10.76 10.20 10.20 158,509 -0.42(-3.97%)
Nov 06, 2017 10.48 10.76 10.31 10.62 120,684 +0.14(+1.34%)
Nov 03, 2017 10.62 10.84 10.27 10.48 75,338 -0.14(-1.32%)
Nov 02, 2017 10.62 10.76 10.48 10.62 41,636 +0.07(+0.67%)
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.