Teekay Tankers Ltd Historical Data - TNK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
Stocks
USA
NYSE
Teekay Tankers Ltd (TNK)
Teekay Tankers Ltd (TNK) Historical

Teekay Tankers Ltd (TNK)

42.31

1.57

(3.85%)

Closed April 26 4:00PM

Delayed by 15 minutes

42.31

0.00

(0.00%)

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.63	6.62802419355	39.68	42.31	38	537154	39.52304603	CS
4	4.21	11.0498687664	38.1	42.31	33.3502	563799	37.48762002	CS
12	-0.08	-0.188723755603	42.39	44.84	33.3502	456532	38.88093079	CS
26	-7.52	-15.0913104555	49.83	50.77	33.3502	444984	40.75744847	CS
52	-14.14	-25.0487156776	56.45	74.2	33.3502	371000	49.40944773	CS
156	27	176.355323318	15.31	74.2	14.24	430977	41.51081518	CS
260	17.89	73.2596232596	24.42	74.2	8.9	489983	28.4853771	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745620800	42.31	1.57	3.85	40.79	42.65	40.34	714081
1745534400	40.74	1.35	3.43	39.82	40.78	39.335	761157
1745448000	39.39	1.34	3.52	38.67	39.85	38.005	527262
1745361600	38.05	-0.98	-2.51	39.14	39.524	38	443492
1745275200	39.03	-0.81	-2.03	39.68	39.78	38.5	409494
1744929600	39.84	1.53	3.99	38.64	39.97	38.41	359140
1744843200	38.31	0.92	2.46	37.55	38.46	37.14	367553
1744756800	37.39	-1.17	-3.03	38.68	38.91	37.255	413150
1744670400	38.56	-0.71	-1.81	39.3	39.31	38.04	489122
1744411200	39.27	3.5	9.78	36.96	39.36	36.43	641018
1744324800	35.77	-0.46	-1.27	35.29	36.05	34.67	659393
1744238400	36.23	1.75	5.08	34.64	37.26	33.8507	607723
1744152000	34.48	-3.07	-8.18	37.62	38.33	34.03	720868
1744065600	37.55	3.08	8.94	34.44	38.03	33.99	847422
1743806400	34.47	-2.17	-5.92	34.24	34.99	33.3502	1165409
1743720000	36.64	-1.55	-4.06	37.02	38.3	36.45	951230
1743633600	38.19	-0.26	-0.68	38.18	38.38	37.66	234333
1743547200	38.45	0.18	0.47	38.45	39.1	38.11	259888
1743460800	38.27	-0.41	-1.06	37.84	39.81	37.44	571641
1743201600	38.68	0.51	1.34	38.1	38.87	37.93	255630
1743115200	38.17	-0.64	-1.65	38.52	39.01	37.465	273399
1743028800	38.81	0.53	1.38	38.47	38.84	38.2	201995
1742942400	38.28	-0.7	-1.80	39	39.345	38.09	244407
1742856000	38.98	0.51	1.33	38.5	39.31	38.5	282659
1742596800	38.47	-1.49	-3.73	39.47	39.531	38.4525	849635
1742510400	39.96	0.44	1.11	39.08	40.1133	38.53	373170
1742424000	39.52	0.9	2.33	38.94	39.88	38.83	253287
1742337600	38.62	-0.31	-0.80	39.27	39.3	38.4	268121
1742251200	38.93	0.98	2.58	38.28	39.72	38.28	360090
1741992000	37.95	1.2	3.27	36.6	38	36.37	298807
1741905600	36.75	0.42	1.16	36.53	37.384	36.3	338540
1741819200	36.33	0.41	1.14	35.87	36.67	35.46	264138
1741732800	35.92	-0.73	-1.99	37.15	37.46	35.23	394110
1741646400	36.65	-1.67	-4.36	37.84	38.075	36.24	371710
1741390800	38.32	0	0.00	38.25	39.37	38.25	245661
1741304400	38.32	1.27	3.43	37.52	38.39	37.42	434775
1741218000	37.05	-1.84	-4.73	39.02	39.45	36.98	399978
1741131600	38.89	1.29	3.43	37.16	39.44	36.58	675405
1741045200	37.6	-0.14	-0.37	38	38.53	36.665	650906
1740786000	37.74	-0.08	-0.21	37.69	38.67	37.59	354370
1740699600	37.82	-2.01	-5.05	39.65	39.9	37.53	391099
1740613200	39.83	-0.27	-0.67	40.2	40.66	39.54	351559
1740526800	40.1	-1.17	-2.83	41.3	41.47	40.09	432000
1740440400	41.27	1.15	2.87	40	41.31	39.47	582830
1740181200	40.12	-0.18	-0.45	41.01	41.08	39.63	601875
1740094800	40.3	-0.35	-0.86	39.26	40.71	36.25	933740
1740008400	40.65	-0.26	-0.64	40.73	41.26	39.85	502288
1739922000	40.91	0.48	1.19	40.42	41.32	40.08	332711
1739576400	40.43	-0.42	-1.03	41.73	41.85	39.61	382768
1739490000	40.85	-1.15	-2.74	42.25	42.55	40.76	461230
1739403600	42	-0.25	-0.59	42	43.6	42	417037
1739317200	42.25	0.08	0.19	41.42	42.6395	41.42	314504
1739230800	42.17	0.47	1.13	42	42.57	41.46	361684
1738971600	41.7	-0.66	-1.56	42.43	42.85	41.6	267563
1738885200	42.36	-1.34	-3.07	43.85	43.93	42.1401	371460
1738798800	43.7	-0.4	-0.91	43.5	44.09	43.05	434376
1738712400	44.1	2.05	4.88	41.94	44.84	41.335	675889
1738626000	42.05	0.13	0.31	41.86	42.92	41.35	492632
1738366800	41.92	-0.47	-1.11	42.39	42.82	41.5	361189
1738280400	42.39	1.37	3.34	42.03	42.87	41.6	433485
1738194000	41.02	1.28	3.22	39.95	41.07	39.791	379526
1738107600	39.74	0.24	0.61	39.99	40.52	39.23	369180
1738021200	39.5	-0.54	-1.35	40	40.65	39.28	465554

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions