Teekay Tankers Ltd (NY: TNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	9.643	9.741	9.154	9.238	1,739,234	-0.34(-3.50%)
Jun 29, 2015	9.643	9.881	9.336	9.573	1,037,870	-0.11(-1.15%)
Jun 26, 2015	9.587	10.06	9.406	9.685	2,113,909	+0.10(+1.02%)
Jun 25, 2015	10.09	10.09	9.447	9.587	2,816,069	-0.75(-7.30%)
Jun 24, 2015	10.57	10.68	10.30	10.34	768,043	-0.22(-2.12%)
Jun 23, 2015	10.76	10.81	10.47	10.57	1,040,800	-0.17(-1.56%)
Jun 22, 2015	10.79	10.85	10.66	10.73	1,147,687	-0.03(-0.26%)
Jun 19, 2015	10.55	10.93	10.52	10.76	2,891,145	+0.24(+2.26%)
Jun 18, 2015	10.12	10.52	10.06	10.52	1,189,123	+0.43(+4.29%)
Jun 17, 2015	10.24	10.25	9.979	10.09	957,209	-0.13(-1.23%)
Jun 16, 2015	10.26	10.44	10.12	10.22	759,147	-0.08(-0.81%)
Jun 15, 2015	10.44	10.44	10.09	10.30	926,166	-0.20(-1.86%)
Jun 12, 2015	10.54	10.61	10.37	10.50	783,513	-0.03(-0.27%)
Jun 11, 2015	10.34	10.61	10.31	10.52	891,776	+0.20(+1.89%)
Jun 10, 2015	10.26	10.40	10.08	10.33	913,866	+0.15(+1.51%)
Jun 09, 2015	10.54	10.54	10.03	10.17	1,353,672	-0.36(-3.45%)
Jun 08, 2015	10.52	10.79	10.47	10.54	1,666,837	+0.03(+0.27%)
Jun 05, 2015	10.50	10.98	10.40	10.51	3,041,968	+0.01(+0.13%)
Jun 04, 2015	10.64	10.72	10.34	10.50	2,395,660	-0.43(-3.96%)
Jun 03, 2015	10.85	11.01	10.75	10.93	1,866,065	+0.08(+0.77%)
Jun 02, 2015	10.66	10.90	10.52	10.85	2,916,277	+0.18(+1.70%)
Jun 01, 2015	9.643	10.76	9.517	10.66	3,158,154	+1.23(+13.04%)
May 29, 2015	9.559	9.573	9.308	9.434	800,323	-0.13(-1.32%)
May 28, 2015	9.713	9.755	9.489	9.559	855,177	-0.14(-1.44%)
May 27, 2015	9.657	9.818	9.615	9.699	728,874	+0.06(+0.58%)
May 26, 2015	10.16	10.16	9.531	9.643	1,242,541	-0.49(-4.83%)
May 22, 2015	9.727	10.13	10.13	10.13	1,923,138	+0.45(+4.62%)
May 21, 2015	9.559	9.783	9.475	9.685	1,264,552	+0.18(+1.91%)
May 20, 2015	9.364	9.503	9.210	9.503	1,078,922	+0.17(+1.80%)
May 19, 2015	9.364	9.475	9.140	9.336	1,031,541	-0.04(-0.45%)
May 18, 2015	9.280	9.447	9.140	9.378	1,311,182	+0.24(+2.60%)
May 15, 2015	8.525	9.140	8.511	9.140	2,070,689	+0.64(+7.57%)
May 14, 2015	8.385	8.651	8.357	8.497	1,788,047	+0.24(+2.88%)
May 13, 2015	8.371	8.371	8.050	8.260	1,080,206	+0.03(+0.34%)
May 12, 2015	8.120	8.343	8.064	8.232	1,015,728	+0.11(+1.38%)
May 11, 2015	8.665	8.705	7.994	8.120	1,945,563	-0.59(-6.74%)
May 08, 2015	8.721	8.819	8.637	8.707	453,233	+0.03(+0.32%)
May 07, 2015	8.777	8.833	8.609	8.679	515,336	-0.11(-1.27%)
May 06, 2015	8.805	8.833	8.595	8.791	738,325	+0.03(+0.32%)
May 05, 2015	8.916	9.042	8.693	8.763	751,797	-0.13(-1.42%)
May 04, 2015	8.791	9.154	8.782	8.888	614,503	+0.10(+1.11%)
May 01, 2015	8.847	8.895	8.623	8.791	628,093	-0.01(-0.16%)
Apr 30, 2015	9.042	9.112	8.511	8.805	1,187,789	-0.21(-2.33%)
Apr 29, 2015	9.294	9.364	8.958	9.014	717,697	-0.28(-3.01%)
Apr 28, 2015	9.210	9.378	9.168	9.294	615,784	+0.14(+1.53%)
Apr 27, 2015	9.322	9.629	9.070	9.154	1,166,602	-0.15(-1.65%)
Apr 24, 2015	9.196	9.461	9.182	9.308	685,993	+0.13(+1.37%)
Apr 23, 2015	9.084	9.294	9.028	9.182	799,299	+0.14(+1.55%)
Apr 22, 2015	8.916	9.280	8.889	9.042	837,665	+0.20(+2.21%)
Apr 21, 2015	8.665	8.916	8.539	8.847	942,372	+0.21(+2.43%)
Apr 20, 2015	8.707	8.791	8.553	8.637	665,075	-0.01(-0.16%)
Apr 17, 2015	8.483	8.665	8.455	8.651	1,006,297	+0.14(+1.64%)
Apr 16, 2015	8.679	8.749	8.497	8.511	1,117,116	-0.11(-1.30%)
Apr 15, 2015	8.791	8.944	8.497	8.623	1,398,711	+0.17(+1.98%)
Apr 14, 2015	8.509	8.549	8.348	8.455	998,909	-0.01(-0.16%)
Apr 13, 2015	8.361	8.603	8.254	8.469	731,086	+0.20(+2.44%)
Apr 10, 2015	7.985	8.361	7.931	8.267	921,304	+0.35(+4.41%)
Apr 09, 2015	7.998	8.039	7.797	7.918	480,828	-0.05(-0.67%)
Apr 08, 2015	7.891	8.119	7.891	7.971	622,136	+0.08(+1.02%)
Apr 07, 2015	8.334	8.334	7.864	7.891	738,154	-0.38(-4.55%)
Apr 06, 2015	7.998	8.294	7.982	8.267	928,889	+0.30(+3.71%)
Apr 02, 2015	7.877	7.971	7.971	7.971	727,626	+0.09(+1.19%)