Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Teekay Tankers Ltd (NY: TNK )

69.73 -1.42 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 12.84 13.45 12.64 13.18 848,536 +0.52(+4.08%)
Feb 25, 2022 11.80 12.73 12.11 12.66 729,964 +1.01(+8.71%)
Feb 24, 2022 11.07 11.93 10.89 11.65 902,999 +0.76(+6.94%)
Feb 23, 2022 10.82 10.95 10.68 10.89 378,167 +0.07(+0.68%)
Feb 22, 2022 10.18 10.84 10.18 10.82 540,434 +0.65(+6.35%)
Feb 18, 2022 10.17 0 -0.41(-3.84%)
Feb 17, 2022 10.32 10.67 10.32 10.58 472,603 +0.18(+1.68%)
Feb 16, 2022 10.42 10.60 10.30 10.40 170,071 +0.06(+0.62%)
Feb 15, 2022 10.20 10.35 10.11 10.34 134,442 +0.06(+0.54%)
Feb 14, 2022 10.43 10.43 10.10 10.28 226,406 -0.22(-2.11%)
Feb 11, 2022 10.20 10.57 10.19 10.51 271,857 +0.39(+3.83%)
Feb 10, 2022 10.22 10.46 9.989 10.12 254,421 +0.01(+0.09%)
Feb 09, 2022 9.851 10.16 9.805 10.11 231,078 +0.26(+2.62%)
Feb 08, 2022 10.10 10.28 9.750 9.851 224,273 -0.24(-2.38%)
Feb 07, 2022 9.777 10.22 9.777 10.09 271,203 +0.24(+2.43%)
Feb 04, 2022 9.648 9.897 9.584 9.851 177,704 +0.15(+1.52%)
Feb 03, 2022 9.833 9.704 282,717 -0.24(-2.41%)
Feb 02, 2022 10.11 10.33 9.925 9.943 256,437 -0.19(-1.91%)
Feb 01, 2022 9.814 10.22 9.805 10.14 228,549 +0.30(+3.00%)
Jan 31, 2022 9.731 9.934 9.842 186,858 +0.01(+0.09%)
Jan 28, 2022 9.454 9.851 9.454 9.833 212,949 +0.13(+1.33%)
Jan 27, 2022 9.676 9.916 9.528 9.704 239,596 +0.14(+1.45%)
Jan 26, 2022 9.870 10.05 9.528 9.565 269,392 -0.18(-1.80%)
Jan 25, 2022 9.584 9.879 9.353 9.740 299,971 +0.01(+0.09%)
Jan 24, 2022 9.537 9.787 9.122 9.731 510,189 +0.06(+0.67%)
Jan 21, 2022 9.731 9.999 9.593 9.667 501,824 -0.18(-1.78%)
Jan 20, 2022 10.50 10.57 9.796 9.842 372,412 -0.61(-5.83%)
Jan 19, 2022 10.84 10.85 10.44 10.45 205,389 -0.36(-3.33%)
Jan 18, 2022 10.90 10.91 10.69 10.81 266,936 -0.09(-0.85%)
Jan 14, 2022 10.90 0 +0.02(+0.17%)
Jan 13, 2022 10.78 10.89 10.61 10.88 182,523 +0.14(+1.29%)
Jan 12, 2022 10.94 10.94 10.58 10.75 126,710 -0.08(-0.77%)
Jan 11, 2022 10.66 11.09 10.63 10.83 207,020 +0.17(+1.56%)
Jan 10, 2022 10.73 10.73 10.45 10.66 122,821 -0.14(-1.28%)
Jan 07, 2022 10.72 10.84 10.52 10.80 142,540 +0.18(+1.74%)
Jan 06, 2022 10.64 10.91 10.57 10.62 181,992 +0.04(+0.35%)
Jan 05, 2022 10.89 10.99 10.46 10.58 223,575 -0.31(-2.88%)
Jan 04, 2022 10.88 11.15 10.85 10.89 209,535 +0.08(+0.77%)
Jan 03, 2022 10.25 10.90 10.24 10.81 278,275 +0.76(+7.52%)
Dec 31, 2021 9.851 10.05 9.777 10.05 262,300 +0.19(+1.96%)
Dec 30, 2021 9.906 10.10 9.814 9.860 244,369 +0.03(+0.28%)
Dec 29, 2021 10.02 10.08 9.685 9.833 309,418 -0.26(-2.56%)
Dec 28, 2021 10.16 10.38 10.05 10.09 164,114 +0.02(+0.18%)
Dec 27, 2021 10.51 10.51 10.05 10.07 254,407 -0.44(-4.21%)
Dec 23, 2021 10.38 10.65 10.38 10.52 301,637 -0.01(-0.09%)
Dec 22, 2021 10.45 10.62 10.28 10.52 210,993 +0.17(+1.60%)
Dec 21, 2021 10.47 10.61 10.24 10.36 310,108 +0.05(+0.45%)
Dec 20, 2021 10.09 10.35 9.897 10.31 226,929 +0.05(+0.45%)
Dec 17, 2021 10.09 10.53 9.888 10.27 280,929 +0.00(+0.00%)
Dec 16, 2021 10.38 10.53 10.11 10.27 257,126 -0.08(-0.80%)
Dec 15, 2021 10.19 10.40 9.814 10.35 272,017 +0.10(+0.99%)
Dec 14, 2021 10.25 10.44 10.12 10.25 262,624 -0.27(-2.54%)
Dec 13, 2021 10.82 10.93 10.29 10.52 307,436 -0.47(-4.28%)
Dec 10, 2021 10.93 11.10 10.76 10.99 233,908 +0.17(+1.54%)
Dec 09, 2021 10.71 10.88 10.50 10.82 291,400 -0.04(-0.34%)
Dec 08, 2021 10.40 11.05 10.34 10.86 288,950 +0.47(+4.53%)
Dec 07, 2021 10.06 10.61 10.06 10.39 450,603 +0.48(+4.84%)
Dec 06, 2021 9.501 9.989 9.298 9.906 627,392 +0.48(+5.09%)
Dec 03, 2021 9.796 9.874 9.335 9.427 330,539 -0.38(-3.86%)
Dec 02, 2021 9.980 10.10 9.740 9.805 414,583 +0.18(+1.92%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.