NYSE:TNK
Teekay Tankers Ltd Stock Price (Quote)
$55.52
-1.77 (-3.09%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.17 | $61.76 | Thursday, 18th Apr 2024 TNK stock ended at $55.52. This is 3.09% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.99% from a day low at $55.50 to a day high of $57.16. |
| 90 days | $52.01 | $64.42 | |
| 52 weeks | $35.00 | $64.42 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $57.16 | $57.16 | $55.50 | $55.52 | 257 706 |
| 2024-04-17 | $57.66 | $58.35 | $56.96 | $57.29 | 234 270 |
| 2024-04-16 | $57.50 | $57.68 | $56.40 | $57.38 | 219 744 |
| 2024-04-15 | $57.60 | $58.79 | $57.31 | $57.51 | 275 302 |
| 2024-04-12 | $59.40 | $59.90 | $57.31 | $57.68 | 357 657 |
| 2024-04-11 | $57.20 | $59.27 | $57.12 | $58.84 | 459 824 |
| 2024-04-10 | $55.65 | $56.63 | $55.65 | $56.36 | 292 669 |
| 2024-04-09 | $57.72 | $57.81 | $55.39 | $55.59 | 657 440 |
| 2024-04-08 | $58.85 | $58.85 | $57.39 | $57.78 | 222 833 |
| 2024-04-05 | $59.59 | $59.96 | $58.86 | $58.86 | 238 755 |
| 2024-04-04 | $60.81 | $60.95 | $59.33 | $59.41 | 276 128 |
| 2024-04-03 | $59.82 | $61.76 | $59.73 | $60.93 | 405 326 |
| 2024-04-02 | $60.60 | $61.00 | $59.17 | $59.86 | 403 502 |
| 2024-04-01 | $58.62 | $61.14 | $58.59 | $60.86 | 413 395 |
| 2024-03-28 | $57.35 | $58.43 | $57.15 | $58.41 | 314 651 |
| 2024-03-27 | $56.90 | $57.41 | $56.55 | $57.31 | 302 019 |
| 2024-03-26 | $57.30 | $57.74 | $56.52 | $56.91 | 248 041 |
| 2024-03-25 | $57.09 | $58.16 | $57.08 | $57.28 | 203 044 |
| 2024-03-22 | $57.37 | $57.46 | $56.40 | $56.92 | 268 047 |
| 2024-03-21 | $57.29 | $57.89 | $56.43 | $57.37 | 400 329 |
| 2024-03-20 | $55.51 | $57.09 | $54.17 | $56.91 | 501 975 |
| 2024-03-19 | $55.58 | $56.65 | $55.22 | $55.90 | 277 185 |
| 2024-03-18 | $55.90 | $55.91 | $54.69 | $55.52 | 375 833 |
| 2024-03-15 | $55.29 | $56.03 | $54.87 | $55.75 | 629 389 |
| 2024-03-14 | $53.67 | $55.21 | $53.32 | $55.11 | 352 153 |
