Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Teekay Tankers Ltd (NY: TNK )

72.83 -0.85 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 8.580 8.580 7.988 8.284 280,757 -0.44(-5.08%)
May 30, 2019 8.506 8.876 8.506 8.728 125,119 +0.00(+0.00%)
May 29, 2019 9.024 9.172 8.432 8.728 211,722 -0.37(-4.07%)
May 28, 2019 9.172 9.541 9.024 9.098 115,360 -0.22(-2.38%)
May 24, 2019 8.876 9.319 8.876 9.319 115,826 +0.30(+3.28%)
May 23, 2019 9.615 9.837 8.802 9.024 396,912 -0.96(-9.63%)
May 22, 2019 10.36 10.36 9.911 9.985 180,988 -0.30(-2.88%)
May 21, 2019 10.21 10.43 10.17 10.28 156,413 +0.00(+0.00%)
May 20, 2019 10.21 10.36 9.911 10.28 201,352 +0.22(+2.21%)
May 17, 2019 10.21 10.43 9.837 10.06 162,700 -0.30(-2.86%)
May 16, 2019 10.36 10.50 10.13 10.36 280,704 +0.00(+0.00%)
May 15, 2019 9.246 10.43 9.172 10.36 653,544 +1.11(+12.00%)
May 14, 2019 9.098 9.393 8.876 9.246 412,123 +0.37(+4.17%)
May 13, 2019 9.246 9.246 8.580 8.876 228,148 -0.37(-4.00%)
May 10, 2019 8.802 9.246 8.728 9.246 419,324 +0.59(+6.84%)
May 09, 2019 8.580 8.802 8.580 8.654 177,022 +0.00(+0.00%)
May 08, 2019 8.654 8.876 8.617 8.654 160,993 -0.07(-0.85%)
May 07, 2019 8.802 8.950 8.654 8.728 253,735 -0.15(-1.67%)
May 06, 2019 8.728 9.024 8.580 8.876 198,359 -0.15(-1.64%)
May 03, 2019 8.802 9.246 8.728 9.024 373,018 +0.30(+3.39%)
May 02, 2019 7.988 8.728 7.914 8.728 786,933 +0.74(+9.26%)
May 01, 2019 7.988 8.062 7.914 7.988 108,824 -0.07(-0.92%)
Apr 30, 2019 7.988 8.136 7.914 8.062 260,733 +0.07(+0.93%)
Apr 29, 2019 7.914 8.062 7.766 7.988 312,134 +0.07(+0.93%)
Apr 26, 2019 7.840 7.988 7.766 7.914 134,348 +0.07(+0.94%)
Apr 25, 2019 7.840 7.988 7.766 7.840 168,227 -0.07(-0.93%)
Apr 24, 2019 7.988 7.988 7.794 7.914 129,871 +0.00(+0.00%)
Apr 23, 2019 7.988 7.988 7.840 7.914 92,929 +0.00(+0.00%)
Apr 22, 2019 7.766 7.988 7.692 7.914 107,295 +0.22(+2.88%)
Apr 18, 2019 7.766 7.914 7.618 7.692 156,427 -0.07(-0.95%)
Apr 17, 2019 7.914 8.062 7.692 7.766 343,313 -0.15(-1.87%)
Apr 16, 2019 7.914 8.062 7.766 7.914 240,127 +0.00(+0.00%)
Apr 15, 2019 7.914 8.062 7.766 7.914 191,983 +0.07(+0.94%)
Apr 12, 2019 8.062 8.210 7.840 7.840 290,586 -0.15(-1.85%)
Apr 11, 2019 7.544 7.988 7.470 7.988 369,614 +0.52(+6.93%)
Apr 10, 2019 7.248 7.766 7.248 7.470 337,963 +0.22(+3.06%)
Apr 09, 2019 7.322 7.380 7.175 7.248 67,643 -0.10(-1.42%)
Apr 08, 2019 7.234 7.470 7.152 7.353 151,018 +0.12(+1.65%)
Apr 05, 2019 7.027 7.248 7.027 7.234 93,572 +0.28(+4.03%)
Apr 04, 2019 7.075 7.149 6.893 6.953 121,524 -0.11(-1.61%)
Apr 03, 2019 7.101 7.161 6.967 7.067 81,872 +0.00(+0.00%)
Apr 02, 2019 6.953 7.204 6.953 7.067 75,148 -0.08(-1.07%)
Apr 01, 2019 7.123 7.248 7.019 7.143 64,166 -0.03(-0.44%)
Mar 29, 2019 7.101 7.362 7.029 7.175 167,337 +0.14(+2.02%)
Mar 28, 2019 7.084 7.175 6.879 7.033 96,572 -0.06(-0.90%)
Mar 27, 2019 7.035 7.166 6.888 7.097 173,263 +0.06(+0.89%)
Mar 26, 2019 7.027 7.248 7.027 7.034 148,363 -0.03(-0.36%)
Mar 25, 2019 7.138 7.211 6.891 7.059 239,829 -0.06(-0.78%)
Mar 22, 2019 7.248 7.396 7.028 7.115 195,216 -0.28(-3.72%)
Mar 21, 2019 7.248 7.470 7.184 7.390 184,009 +0.14(+1.95%)
Mar 20, 2019 7.322 7.322 7.112 7.248 145,695 -0.15(-2.00%)
Mar 19, 2019 7.396 7.470 7.322 7.396 193,673 +0.00(+0.00%)
Mar 18, 2019 7.396 7.470 7.248 7.396 215,676 +0.00(+0.00%)
Mar 15, 2019 7.389 7.470 7.123 7.396 260,869 +0.05(+0.73%)
Mar 14, 2019 7.367 7.470 7.177 7.343 187,038 -0.05(-0.72%)
Mar 13, 2019 7.544 7.618 7.041 7.396 165,332 -0.07(-0.99%)
Mar 12, 2019 7.285 7.692 7.251 7.470 132,715 +0.17(+2.29%)
Mar 11, 2019 7.248 7.326 7.046 7.303 122,277 +0.08(+1.04%)
Mar 08, 2019 7.263 7.339 7.101 7.228 179,451 +0.13(+1.79%)
Mar 07, 2019 7.544 7.618 7.101 7.101 295,106 -0.37(-4.95%)
Mar 06, 2019 7.988 8.062 7.470 7.470 237,975 -0.52(-6.48%)
Mar 05, 2019 7.914 8.062 7.840 7.988 72,091 +0.07(+0.93%)
Mar 04, 2019 7.988 8.062 7.840 7.914 271,322 -0.07(-0.93%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.