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 )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2008 0.0298 0.0309 0.0293 0.0299 45,300,392 +0.00(+0.80%)
Apr 29, 2008 0.0307 0.0307 0.0289 0.0296 60,571,436 -0.00(-4.03%)
Apr 28, 2008 0.0296 0.0310 0.0293 0.0309 115,177,000 +0.00(+4.30%)
Apr 25, 2008 0.0297 0.0299 0.0294 0.0296 79,987,728 +0.00(+0.96%)
Apr 24, 2008 0.0291 0.0296 0.0283 0.0293 71,258,128 -0.00(-0.05%)
Apr 23, 2008 0.0291 0.0296 0.0289 0.0293 72,687,616 +0.00(+1.23%)
Apr 22, 2008 0.0281 0.0291 0.0280 0.0290 93,895,488 +0.00(+4.09%)
Apr 21, 2008 0.0273 0.0284 0.0271 0.0278 67,916,136 +0.00(+2.06%)
Apr 18, 2008 0.0269 0.0277 0.0268 0.0273 113,979,232 +0.00(+2.39%)
Apr 17, 2008 0.0266 0.0270 0.0255 0.0266 75,955,304 -0.00(-0.06%)
Apr 16, 2008 0.0268 0.0283 0.0265 0.0267 137,052,320 +0.00(+0.06%)
Apr 15, 2008 0.0266 0.0273 0.0265 0.0266 51,737,132 +0.00(+1.12%)
Apr 14, 2008 0.0262 0.0267 0.0262 0.0263 40,550,524 +0.00(+1.42%)
Apr 11, 2008 0.0272 0.0276 0.0258 0.0260 39,665,540 -0.00(-5.95%)
Apr 10, 2008 0.0272 0.0276 0.0268 0.0276 42,860,264 +0.00(+2.64%)
Apr 09, 2008 0.0269 0.0272 0.0266 0.0269 65,124,040 -0.00(-0.98%)
Apr 08, 2008 0.0266 0.0276 0.0263 0.0272 69,042,296 +0.00(+1.49%)
Apr 07, 2008 0.0255 0.0275 0.0248 0.0268 183,225,536 +0.00(+5.98%)
Apr 04, 2008 0.0248 0.0253 0.0245 0.0253 240,683,328 +0.00(+2.03%)
Apr 03, 2008 0.0246 0.0252 0.0245 0.0248 234,441,136 +0.00(+0.00%)
Apr 02, 2008 0.0249 0.0252 0.0243 0.0248 193,542,032 -0.00(-0.53%)
Apr 01, 2008 0.0253 0.0264 0.0244 0.0249 325,822,880 -0.00(-1.75%)
Mar 31, 2008 0.0258 0.0270 0.0252 0.0253 705,555,456 -0.00(-2.12%)
Mar 28, 2008 0.0266 0.0266 0.0255 0.0259 136,530,800 +0.00(+2.40%)
Mar 27, 2008 0.0259 0.0266 0.0249 0.0253 52,058,700 -0.00(-4.05%)
Mar 26, 2008 0.0265 0.0268 0.0260 0.0263 61,611,124 +0.00(+1.71%)
Mar 25, 2008 0.0257 0.0259 0.0252 0.0259 25,806,414 +0.00(+4.79%)
Mar 24, 2008 0.0228 0.0249 0.0228 0.0247 33,778,028 +0.00(+2.39%)
Mar 21, 2008 0.0235 0.0245 0.0231 0.0241 33,034,912 +0.00(+0.00%)
Mar 20, 2008 0.0235 0.0245 0.0231 0.0241 33,034,912 +0.00(+3.23%)
Mar 19, 2008 0.0229 0.0236 0.0227 0.0234 43,776,328 +0.00(+2.27%)
Mar 18, 2008 0.0215 0.0230 0.0214 0.0229 50,734,600 +0.00(+7.22%)
Mar 17, 2008 0.0200 0.0218 0.0200 0.0213 53,774,624 -0.00(-3.03%)
Mar 14, 2008 0.0228 0.0228 0.0218 0.0220 42,898,096 -0.00(-4.68%)
Mar 13, 2008 0.0232 0.0233 0.0228 0.0231 21,550,382 -0.00(-1.27%)
Mar 12, 2008 0.0240 0.0241 0.0232 0.0234 15,875,674 +0.00(+0.32%)
Mar 11, 2008 0.0232 0.0235 0.0229 0.0233 28,137,098 +0.00(+3.35%)
Mar 10, 2008 0.0233 0.0234 0.0223 0.0225 40,668,748 -0.00(-2.87%)
Mar 07, 2008 0.0243 0.0246 0.0226 0.0232 103,960,664 -0.00(-4.39%)
Mar 06, 2008 0.0250 0.0250 0.0241 0.0243 31,751,348 -0.00(-0.91%)
Mar 05, 2008 0.0242 0.0246 0.0241 0.0245 37,426,056 -0.00(-0.18%)
Mar 04, 2008 0.0247 0.0251 0.0243 0.0245 122,931,760 -0.00(-0.54%)
Mar 03, 2008 0.0245 0.0249 0.0242 0.0247 91,362,816 -0.00(-1.36%)
Feb 29, 2008 0.0258 0.0258 0.0248 0.0250 139,097,920 -0.00(-3.54%)
Feb 28, 2008 0.0272 0.0273 0.0254 0.0259 75,122,336 -0.00(-3.89%)
Feb 27, 2008 0.0256 0.0273 0.0255 0.0270 46,883,904 +0.00(+3.29%)
Feb 26, 2008 0.0267 0.0267 0.0255 0.0261 70,460,968 -0.00(-1.62%)
Feb 25, 2008 0.0252 0.0268 0.0252 0.0266 114,034,624 +0.00(+4.61%)
Feb 22, 2008 0.0260 0.0262 0.0254 0.0254 89,917,112 -0.00(-1.44%)
Feb 21, 2008 0.0266 0.0268 0.0258 0.0258 117,547,544 -0.00(-1.92%)
Feb 20, 2008 0.0266 0.0266 0.0257 0.0263 28,035,764 -0.00(-1.09%)
Feb 19, 2008 0.0263 0.0269 0.0261 0.0265 75,933,008 +0.00(+1.33%)
Feb 18, 2008 0.0259 0.0265 0.0259 0.0262 0 +0.00(+0.00%)
Feb 15, 2008 0.0259 0.0265 0.0259 0.0262 46,748,792 +0.00(+0.51%)
Feb 14, 2008 0.0256 0.0269 0.0255 0.0261 61,475,336 +0.00(+2.74%)
Feb 13, 2008 0.0255 0.0262 0.0252 0.0254 136,328,128 -0.00(-2.06%)
Feb 12, 2008 0.0261 0.0265 0.0259 0.0259 151,798,464 -0.00(-0.40%)
Feb 11, 2008 0.0259 0.0266 0.0258 0.0260 246,106,720 -0.00(-0.57%)
Feb 08, 2008 0.0263 0.0266 0.0259 0.0262 61,840,816 -0.00(-0.45%)
Feb 07, 2008 0.0267 0.0269 0.0259 0.0263 151,528,240 +0.00(+2.31%)
Feb 06, 2008 0.0275 0.0279 0.0257 0.0257 98,565,640 -0.00(-6.22%)
Feb 05, 2008 0.0280 0.0282 0.0274 0.0274 94,011,008 -0.00(-2.53%)
Feb 04, 2008 0.0291 0.0291 0.0277 0.0281 64,110,700 -0.00(-2.67%)
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.