Teekay Tankers Ltd (NY: TNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.52	16.59	15.38	16.46	289,795	+0.94(+6.06%)
Jan 30, 2017	15.65	15.85	15.31	15.52	172,100	-0.34(-2.12%)
Jan 27, 2017	15.65	16.05	15.45	15.85	106,580	+0.13(+0.85%)
Jan 26, 2017	16.79	16.86	15.72	15.72	243,416	-0.94(-5.65%)
Jan 25, 2017	16.19	16.79	15.95	16.66	263,000	+0.47(+2.90%)
Jan 24, 2017	15.45	16.19	15.45	16.19	161,851	+0.54(+3.43%)
Jan 23, 2017	16.32	16.39	15.58	15.65	148,642	-0.60(-3.72%)
Jan 20, 2017	15.99	16.39	15.87	16.25	160,188	+0.20(+1.26%)
Jan 19, 2017	15.58	16.12	15.55	16.05	231,550	+0.60(+3.91%)
Jan 18, 2017	15.11	15.58	14.84	15.45	229,636	+0.34(+2.22%)
Jan 17, 2017	15.31	15.65	15.11	15.11	254,440	-0.20(-1.32%)
Jan 13, 2017		15.31	15.31	15.31	0	+0.07(+0.44%)
Jan 12, 2017	15.72	15.72	14.91	15.25	302,592	-0.34(-2.16%)
Jan 11, 2017	15.11	15.65	15.11	15.58	214,694	+0.54(+3.57%)
Jan 10, 2017	15.58	15.92	14.98	15.04	399,840	-0.67(-4.27%)
Jan 09, 2017	15.85	15.99	15.45	15.72	123,497	-0.07(-0.43%)
Jan 06, 2017	16.32	16.32	15.72	15.78	149,145	-0.40(-2.49%)
Jan 05, 2017	16.39	16.46	15.85	16.19	262,031	-0.20(-1.23%)
Jan 04, 2017	16.19	16.66	15.68	16.39	292,890	+0.27(+1.67%)
Jan 03, 2017	15.38	16.12	15.18	16.12	263,820	+0.94(+6.19%)
Dec 30, 2016		15.18	15.18	15.18	0	-0.34(-2.16%)
Dec 29, 2016	15.85	16.02	15.25	15.52	349,776	-0.47(-2.94%)
Dec 28, 2016	15.92	16.19	15.38	15.99	361,688	+0.00(+0.00%)
Dec 27, 2016	16.12	16.35	15.78	15.99	155,231	+0.00(+0.00%)
Dec 23, 2016		15.99	15.99	15.99	0	+0.07(+0.42%)
Dec 22, 2016	16.32	16.46	15.85	15.92	295,036	-0.40(-2.47%)
Dec 21, 2016	16.25	16.39	16.19	16.32	135,281	+0.00(+0.00%)
Dec 20, 2016	16.46	16.49	16.05	16.32	217,840	+0.07(+0.41%)
Dec 19, 2016	16.52	16.86	16.12	16.25	262,896	-0.27(-1.63%)
Dec 16, 2016	16.66	16.99	16.25	16.52	231,467	+0.00(+0.00%)
Dec 15, 2016	16.12	16.99	15.85	16.52	239,041	+0.27(+1.65%)
Dec 14, 2016	17.19	17.26	16.19	16.25	232,349	-0.94(-5.47%)
Dec 13, 2016	16.72	17.33	16.59	17.19	191,558	+0.67(+4.06%)
Dec 12, 2016	18.67	18.67	16.46	16.52	461,232	-1.88(-10.22%)
Dec 09, 2016	18.34	18.67	18.20	18.40	390,162	+0.13(+0.74%)
Dec 08, 2016	17.60	18.34	17.33	18.27	488,104	+0.81(+4.62%)
Dec 07, 2016	16.72	17.66	16.66	17.46	261,927	+0.54(+3.17%)
Dec 06, 2016	16.12	17.19	16.12	16.93	196,154	+0.60(+3.70%)
Dec 05, 2016	15.92	16.79	15.85	16.32	201,083	+0.60(+3.85%)
Dec 02, 2016	15.38	16.19	15.18	15.72	120,030	+0.40(+2.63%)
Dec 01, 2016	15.92	16.32	15.11	15.31	238,347	-0.27(-1.72%)
Nov 30, 2016	15.78	16.12	15.52	15.58	172,998	+0.40(+2.65%)
Nov 29, 2016	15.85	15.85	15.11	15.18	145,180	-0.60(-3.83%)
Nov 28, 2016	16.59	16.59	15.65	15.78	168,375	-0.60(-3.69%)
Nov 25, 2016	16.32	16.59	16.29	16.39	49,598	+0.07(+0.41%)
Nov 23, 2016		16.32	16.32	16.32	0	-0.74(-4.33%)
Nov 22, 2016	17.46	17.46	16.79	17.06	198,507	-0.13(-0.78%)
Nov 21, 2016	16.52	17.26	16.33	17.19	264,550	+0.94(+5.79%)
Nov 18, 2016	16.32	16.52	15.52	16.25	165,679	+0.00(+0.00%)
Nov 17, 2016	17.33	17.33	15.85	16.25	243,751	-0.20(-1.22%)
Nov 16, 2016	17.26	17.73	16.32	16.46	456,909	-0.60(-3.54%)
Nov 15, 2016	16.79	17.40	15.99	17.06	399,940	+0.67(+4.10%)
Nov 14, 2016	15.72	16.66	15.72	16.39	221,029	+0.47(+2.95%)
Nov 11, 2016	15.52	15.92	15.38	15.92	344,136	+0.47(+3.04%)
Nov 10, 2016	15.31	16.05	15.04	15.45	369,006	+0.20(+1.32%)
Nov 09, 2016	14.31	15.58	14.17	15.25	239,396	+0.81(+5.58%)
Nov 08, 2016	14.64	14.77	13.84	14.44	172,918	-0.46(-3.11%)
Nov 07, 2016	14.71	15.50	14.44	14.90	324,565	+0.66(+4.65%)
Nov 04, 2016	13.58	14.77	13.45	14.24	368,399	+0.66(+4.88%)
Nov 03, 2016	12.65	14.31	12.59	13.58	467,803	+0.46(+3.54%)
Nov 02, 2016	13.71	13.71	12.72	13.12	547,478	-0.60(-4.35%)