Historical Data for Teekay Tankers Ltd. (TNK)

$ 1.92 r      -0.20 (-9.43%) Volume: 6.03m 6:30 PM EDT 21-Oct-2019
After Hours:  $ 1.91   -0.01 (-0.52%) Volume: 2.14k 7:28 PM EDT 21-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/19 2.14 2.151 1.8901 1.92 6.03m -0.20 -9.43% 1.92 12.02m 11,052
10/18/19 2.14 2.18 2.10 2.12 2.63m -0.01 -0.47% 2.12 5.61m 5,316
10/17/19 2.07 2.18 2.0699 2.13 4.83m 0.09 4.41% 2.13 10.27m 12,282
10/16/19 1.95 2.11 1.95 2.04 4.59m 0.04 2.00% 2.04 9.31m 11,690
10/15/19 2.00 2.05 1.88 2.00 7.08m -0.01 -0.50% 2.00 14.03m 16,187
10/14/19 2.01 2.19 1.82 2.01 14.24m 0.04 2.03% 2.01 29.22m 27,806
10/11/19 2.00 2.08 1.93 1.97 10.41m 0.11 5.91% 1.97 20.91m 21,321
10/10/19 1.80 1.90 1.76 1.86 7.77m 0.00 0.00% 1.86 14.25m 16,552
10/09/19 1.85 1.91 1.71 1.86 6.7m 0.05 2.76% 1.86 12.35m 15,523
10/08/19 1.80 1.86 1.6821 1.81 8.67m 0.04 2.26% 1.81 15.44m 16,313
10/07/19 1.57 1.77 1.56 1.77 8.44m 0.26 17.22% 1.77 14.28m 16,405
10/04/19 1.35 1.52 1.35 1.51 5.42m 0.17 12.69% 1.51 7.91m 10,437
10/03/19 1.25 1.35 1.25 1.34 1.67m 0.09 7.20% 1.34 2.18m 5,600
10/02/19 1.28 1.2864 1.24 1.25 1.58m -0.05 -3.85% 1.25 1.99m 5,123
10/01/19 1.30 1.36 1.28 1.30 1.48m 0.00 0.00% 1.30 1.94m 3,374
09/30/19 1.26 1.32 1.24 1.30 1.34m 0.01 0.78% 1.30 1.71m 3,505
09/27/19 1.30 1.32 1.2729 1.29 1.35m -0.01 -0.77% 1.29 1.76m 2,995
09/26/19 1.27 1.32 1.27 1.30 1.12m 0.04 3.17% 1.30 1.45m 2,783
09/25/19 1.23 1.26 1.225 1.26 1.35m 0.03 2.44% 1.26 1.67m 4,635
09/24/19 1.24 1.26 1.22 1.23 708.08k -0.03 -2.38% 1.23 878.18k 2,539
09/23/19 1.27 1.29 1.243 1.26 887.15k -0.01 -0.79% 1.26 1.12m 2,243