Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Teekay Tankers Ltd (NY: TNK )

71.02 -0.81 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 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 (%)
May 31, 2018 8.210 8.432 8.062 8.210 132,923 +0.00(+0.00%)
May 30, 2018 7.544 8.210 7.470 8.210 245,717 +0.74(+9.90%)
May 29, 2018 7.322 7.470 7.248 7.470 100,162 +0.15(+2.10%)
May 25, 2018 7.317 7.317 7.317 0 -0.15(-2.06%)
May 24, 2018 7.544 7.544 7.249 7.470 97,845 -0.07(-0.98%)
May 23, 2018 7.322 7.544 7.182 7.544 211,559 +0.15(+2.00%)
May 22, 2018 7.267 7.692 7.145 7.396 237,034 +0.12(+1.69%)
May 21, 2018 7.766 7.785 7.104 7.274 572,001 -0.49(-6.34%)
May 18, 2018 8.210 8.210 7.692 7.766 319,520 -0.30(-3.67%)
May 17, 2018 8.284 8.506 8.062 8.062 322,353 -0.59(-6.84%)
May 16, 2018 8.432 8.654 8.358 8.654 195,444 +0.30(+3.54%)
May 15, 2018 8.506 8.654 8.358 8.358 85,285 -0.15(-1.74%)
May 14, 2018 8.728 8.802 8.432 8.506 207,771 -0.22(-2.54%)
May 11, 2018 8.802 8.802 8.654 8.728 70,956 +0.00(+0.00%)
May 10, 2018 8.728 8.802 8.654 8.728 71,007 +0.07(+0.85%)
May 09, 2018 8.654 8.802 8.506 8.654 111,716 +0.00(+0.00%)
May 08, 2018 8.654 8.728 8.432 8.654 64,519 +0.00(+0.00%)
May 07, 2018 8.654 8.802 8.580 8.654 66,861 +0.00(+0.00%)
May 04, 2018 8.432 8.728 8.432 8.654 82,287 +0.22(+2.63%)
May 03, 2018 8.432 8.580 8.284 8.432 68,452 +0.00(+0.00%)
May 02, 2018 8.432 8.432 8.284 8.432 57,331 +0.00(+0.00%)
May 01, 2018 8.506 8.580 8.358 8.432 53,516 -0.07(-0.87%)
Apr 30, 2018 8.580 8.728 8.506 8.506 54,352 -0.07(-0.86%)
Apr 27, 2018 8.728 8.802 8.515 8.580 22,516 -0.15(-1.69%)
Apr 26, 2018 8.506 8.802 8.506 8.728 229,017 +0.07(+0.85%)
Apr 25, 2018 8.358 8.654 8.284 8.654 86,895 +0.30(+3.54%)
Apr 24, 2018 9.024 9.024 8.284 8.358 131,104 -0.59(-6.61%)
Apr 23, 2018 8.802 9.024 8.728 8.950 84,028 +0.15(+1.68%)
Apr 20, 2018 8.654 8.876 8.580 8.802 74,120 +0.07(+0.85%)
Apr 19, 2018 8.654 8.950 8.580 8.728 107,181 +0.07(+0.85%)
Apr 18, 2018 8.728 8.876 8.358 8.654 187,466 +0.00(+0.00%)
Apr 17, 2018 8.358 8.654 8.358 8.654 142,471 +0.30(+3.54%)
Apr 16, 2018 8.580 8.580 8.358 8.358 121,395 -0.15(-1.74%)
Apr 13, 2018 8.654 8.728 8.432 8.506 137,779 -0.15(-1.71%)
Apr 12, 2018 8.506 8.728 8.358 8.654 89,864 +0.22(+2.63%)
Apr 11, 2018 8.580 8.728 8.358 8.432 194,615 -0.22(-2.56%)
Apr 10, 2018 8.136 8.728 7.988 8.654 236,936 +0.52(+6.36%)
Apr 09, 2018 8.062 8.358 7.988 8.136 105,779 +0.15(+1.85%)
Apr 06, 2018 8.136 8.284 7.988 7.988 100,019 -0.15(-1.82%)
Apr 05, 2018 8.136 8.358 8.062 8.136 157,588 +0.00(+0.00%)
Apr 04, 2018 8.358 8.506 8.099 8.136 246,303 -0.22(-2.65%)
Apr 03, 2018 8.284 8.432 8.173 8.358 100,635 +0.15(+1.80%)
Apr 02, 2018 8.728 8.802 8.210 8.210 173,666 -0.59(-6.72%)
Mar 29, 2018 8.802 8.802 8.802 0 +0.00(+0.00%)
Mar 28, 2018 8.950 9.098 8.654 8.802 84,575 -0.07(-0.83%)
Mar 27, 2018 9.098 9.246 8.876 8.876 90,395 -0.22(-2.44%)
Mar 26, 2018 9.098 9.098 8.876 9.098 67,953 +0.15(+1.65%)
Mar 23, 2018 8.802 9.098 8.654 8.950 105,696 +0.15(+1.68%)
Mar 22, 2018 8.876 8.950 8.654 8.802 71,137 -0.15(-1.65%)
Mar 21, 2018 8.802 9.098 8.728 8.950 82,240 +0.22(+2.54%)
Mar 20, 2018 9.024 9.024 8.654 8.728 74,529 -0.37(-4.07%)
Mar 19, 2018 9.246 9.246 8.654 9.098 83,306 -0.15(-1.60%)
Mar 16, 2018 9.024 9.393 9.024 9.246 313,381 +0.22(+2.46%)
Mar 15, 2018 9.024 9.246 8.802 9.024 159,360 +0.07(+0.83%)
Mar 14, 2018 8.802 8.950 8.802 8.950 71,025 +0.30(+3.42%)
Mar 13, 2018 8.876 8.876 8.654 8.654 90,617 -0.22(-2.50%)
Mar 12, 2018 8.802 8.876 8.580 8.876 108,052 +0.22(+2.56%)
Mar 09, 2018 8.654 8.802 8.580 8.654 99,659 +0.07(+0.86%)
Mar 08, 2018 8.950 8.950 8.506 8.580 101,040 -0.30(-3.33%)
Mar 07, 2018 8.876 107,394 +0.07(+0.84%)
Mar 06, 2018 9.319 9.319 8.654 8.802 119,188 +0.15(+1.71%)
Mar 05, 2018 8.876 8.950 8.654 8.654 102,448 -0.22(-2.50%)
Mar 02, 2018 8.284 8.876 8.210 8.876 131,126 +0.59(+7.14%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.