Teekay Tankers Ltd (NY: TNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	8.280	8.280	7.850	7.864	635,231	-0.27(-3.31%)
Feb 26, 2015	8.039	8.186	7.823	8.133	570,244	+0.12(+1.51%)
Feb 25, 2015	8.186	8.240	7.951	8.012	481,453	-0.22(-2.61%)
Feb 24, 2015	8.375	8.401	8.119	8.227	817,814	-0.12(-1.45%)
Feb 23, 2015	8.025	8.442	7.985	8.348	1,182,371	+0.34(+4.19%)
Feb 20, 2015	8.321	8.321	7.877	8.012	1,294,250	-0.22(-2.61%)
Feb 19, 2015	8.348	8.469	7.971	8.227	3,048,297	+0.42(+5.34%)
Feb 18, 2015	7.447	7.823	7.407	7.810	1,570,482	+0.39(+5.25%)
Feb 17, 2015	7.568	7.568	7.286	7.420	896,662	+0.03(+0.36%)
Feb 13, 2015	7.286	7.393	7.393	7.393	720,112	+0.13(+1.85%)
Feb 12, 2015	7.447	7.487	7.219	7.259	620,472	-0.09(-1.28%)
Feb 11, 2015	7.340	7.447	7.219	7.353	1,065,637	+0.01(+0.18%)
Feb 10, 2015	7.205	7.353	7.098	7.340	999,565	+0.16(+2.25%)
Feb 09, 2015	7.460	7.514	7.111	7.178	1,008,864	-0.26(-3.44%)
Feb 06, 2015	7.420	7.555	7.353	7.434	1,228,116	+0.05(+0.73%)
Feb 05, 2015	7.219	7.474	7.205	7.380	1,017,378	+0.22(+3.00%)
Feb 04, 2015	6.963	7.313	6.936	7.165	723,351	+0.15(+2.11%)
Feb 03, 2015	7.124	7.326	6.977	7.017	919,625	-0.13(-1.88%)
Feb 02, 2015	6.950	7.192	6.815	7.151	894,787	+0.24(+3.50%)
Jan 30, 2015	7.313	7.326	6.479	6.909	3,246,950	-0.44(-6.03%)
Jan 29, 2015	7.393	7.407	7.192	7.353	1,058,133	-0.05(-0.73%)
Jan 28, 2015	7.702	7.877	7.313	7.407	918,519	-0.31(-4.01%)
Jan 27, 2015	7.797	7.824	7.555	7.716	952,906	-0.15(-1.88%)
Jan 26, 2015	7.810	8.139	7.716	7.864	987,169	-0.03(-0.34%)
Jan 23, 2015	7.810	7.944	7.528	7.891	958,896	+0.00(+0.00%)
Jan 22, 2015	7.501	7.998	7.487	7.891	1,047,155	+0.38(+5.01%)
Jan 21, 2015	7.770	7.944	7.501	7.514	1,221,818	-0.28(-3.62%)
Jan 20, 2015	7.998	8.065	7.729	7.797	1,003,304	-0.26(-3.17%)
Jan 16, 2015	7.958	8.227	7.479	8.052	2,095,320	-0.04(-0.50%)
Jan 15, 2015	8.738	8.778	7.931	8.092	2,040,623	-0.30(-3.53%)
Jan 14, 2015	8.090	8.506	7.909	8.388	1,441,292	+0.12(+1.41%)
Jan 13, 2015	8.725	9.126	7.870	8.272	3,677,262	-0.41(-4.77%)
Jan 12, 2015	8.168	8.932	8.064	8.686	3,242,664	+0.56(+6.85%)
Jan 09, 2015	7.896	8.187	7.767	8.129	2,447,203	+0.23(+2.95%)
Jan 08, 2015	7.249	7.922	7.249	7.896	4,010,159	+0.70(+9.71%)
Jan 07, 2015	6.809	7.223	6.770	7.197	1,887,790	+0.47(+6.92%)
Jan 06, 2015	6.731	6.964	6.602	6.731	2,050,880	+0.13(+1.96%)
Jan 05, 2015	6.757	6.757	6.485	6.602	864,177	-0.16(-2.30%)
Jan 02, 2015	6.615	6.809	6.472	6.757	971,237	+0.21(+3.16%)
Dec 31, 2014	6.472	6.550	6.550	6.550	1,350,305	+0.06(+1.00%)
Dec 30, 2014	6.472	6.563	6.330	6.485	1,111,238	-0.05(-0.79%)
Dec 29, 2014	6.265	6.550	6.239	6.537	2,318,212	+0.26(+4.12%)
Dec 26, 2014	6.149	6.317	6.058	6.278	1,930,752	+0.14(+2.32%)
Dec 24, 2014	6.019	6.136	6.136	6.136	664,684	+0.05(+0.85%)
Dec 23, 2014	6.149	6.162	6.019	6.084	1,044,427	-0.05(-0.84%)
Dec 22, 2014	6.149	6.213	6.045	6.136	2,298,911	+0.05(+0.85%)
Dec 19, 2014	6.006	6.149	5.838	6.084	11,318,292	-0.91(-12.96%)
Dec 18, 2014	7.340	7.547	6.977	6.990	1,158,490	-0.38(-5.10%)
Dec 17, 2014	7.340	7.430	7.132	7.365	661,104	+0.03(+0.35%)
Dec 16, 2014	7.314	7.611	7.119	7.340	846,719	+0.06(+0.89%)
Dec 15, 2014	7.132	7.702	7.119	7.275	1,484,977	+0.35(+5.05%)
Dec 12, 2014	5.980	6.977	5.980	6.925	1,331,397	+0.88(+14.56%)
Dec 11, 2014	6.019	6.304	5.967	6.045	375,638	-0.03(-0.43%)
Dec 10, 2014	6.110	6.136	5.942	6.071	395,519	+0.04(+0.64%)
Dec 09, 2014	5.670	6.123	5.437	6.032	462,799	+0.36(+6.39%)
Dec 08, 2014	6.356	6.433	5.657	5.670	829,299	-0.69(-10.79%)
Dec 05, 2014	6.343	6.420	6.252	6.356	655,522	+0.16(+2.51%)
Dec 04, 2014	5.942	6.278	5.916	6.200	618,537	+0.26(+4.36%)
Dec 03, 2014	5.747	5.954	5.709	5.942	405,741	+0.19(+3.38%)
Dec 02, 2014	5.553	5.851	5.553	5.747	327,478	+0.19(+3.50%)