Historical Data for Teekay Tankers Ltd. (TNK)

$ 22.24 r      -1.99 (-8.21%) Volume: 1.61m 6:30 PM EDT Mar 31, 2020
After Hours:  $ 22.25   0.01 (+0.04%) Volume: 1.94k 7:57 PM EDT Mar 31, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 23.90 23.94 21.80 22.24 1.61m -1.99 -8.21% 22.24 36.04m 13,888
03/30/20 24.00 25.19 22.88 24.23 2.03m 2.27 10.34% 24.23 48.6m 16,595
03/27/20 19.71 22.66 19.31 21.96 1.3m 1.68 8.28% 21.96 27.85m 10,788
03/26/20 19.84 20.34 18.60 20.28 1.31m 0.70 3.58% 20.28 25.32m 9,829
03/25/20 21.39 21.929 19.35 19.58 1.05m -1.42 -6.76% 19.58 21.6m 8,606
03/24/20 20.00 21.09 19.24 21.00 1.25m 2.03 10.70% 21.00 25.29m 10,341
03/23/20 16.53 19.50 16.37 18.97 1.41m 2.71 16.67% 18.97 25.44m 11,367
03/20/20 17.00 17.70 15.89 16.26 1.78m -0.54 -3.21% 16.26 29.73m 13,341
03/19/20 16.49 17.23 15.39 16.80 971.22k -0.22 -1.29% 16.80 15.98m 8,768
03/18/20 16.46 17.48 15.56 17.02 1.01m -0.66 -3.73% 17.02 16.72m 9,335
03/17/20 17.83 18.22 16.50 17.68 1.11m 0.11 0.63% 17.68 19.36m 10,779
03/16/20 17.74 18.35 16.275 17.57 1.25m -2.06 -10.49% 17.57 21.76m 11,648
03/13/20 18.10 19.6949 17.7289 19.63 1.35m 3.11 18.83% 19.63 25.28m 10,606
03/12/20 16.43 19.64 16.10 16.52 1.39m -1.15 -6.51% 16.52 24.41m 10,804
03/11/20 20.09 20.63 16.95 17.67 1.77m -2.46 -12.22% 17.67 32.26m 14,819
03/10/20 15.78 20.62 15.60 20.13 2.29m 5.29 35.65% 20.13 41.76m 17,958
03/09/20 14.27 15.99 14.27 14.84 1.64m 0.61 4.29% 14.84 24.72m 11,182
03/06/20 14.26 14.72 13.81 14.23 622.32k -0.41 -2.80% 14.23 8.81m 6,319
03/05/20 15.10 15.235 14.12 14.64 917.58k -1.03 -6.57% 14.64 13.3m 9,216
03/04/20 15.61 16.08 15.245 15.67 403.15k 0.36 2.35% 15.67 6.28m 4,301
03/03/20 16.67 16.71 15.07 15.31 887.67k -1.46 -8.71% 15.31 13.9m 7,756
03/02/20 16.41 16.77 15.10 16.77 1.22m 0.22 1.33% 16.77 19.64m 8,298