NYSE:TNK
Teekay Tankers Ltd Stock Price (Quote)
$58.60
-0.0600 (-0.102%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $55.21 | $61.76 | Monday, 29th Apr 2024 TNK stock ended at $58.60. This is 0.102% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.33% from a day low at $58.43 to a day high of $59.21. |
| 90 days | $52.01 | $64.42 | |
| 52 weeks | $35.00 | $64.42 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $58.56 | $59.21 | $58.43 | $58.60 | 222 299 |
| Apr 26, 2024 | $58.13 | $58.99 | $57.59 | $58.66 | 194 619 |
| Apr 25, 2024 | $56.45 | $58.18 | $55.96 | $58.13 | 230 769 |
| Apr 24, 2024 | $56.41 | $56.63 | $55.67 | $56.60 | 248 089 |
| Apr 23, 2024 | $56.50 | $57.38 | $56.27 | $56.47 | 193 060 |
| Apr 22, 2024 | $56.53 | $56.72 | $55.87 | $56.27 | 241 163 |
| Apr 19, 2024 | $55.42 | $56.67 | $55.21 | $56.53 | 291 467 |
| Apr 18, 2024 | $57.16 | $57.16 | $55.50 | $55.52 | 257 706 |
| Apr 17, 2024 | $57.66 | $58.35 | $56.96 | $57.29 | 234 270 |
| Apr 16, 2024 | $57.50 | $57.68 | $56.40 | $57.38 | 219 744 |
| Apr 15, 2024 | $57.60 | $58.79 | $57.31 | $57.51 | 275 302 |
| Apr 12, 2024 | $59.40 | $59.90 | $57.31 | $57.68 | 357 657 |
| Apr 11, 2024 | $57.20 | $59.27 | $57.12 | $58.84 | 459 824 |
| Apr 10, 2024 | $55.65 | $56.63 | $55.65 | $56.36 | 292 669 |
| Apr 09, 2024 | $57.72 | $57.81 | $55.39 | $55.59 | 657 440 |
| Apr 08, 2024 | $58.85 | $58.85 | $57.39 | $57.78 | 222 833 |
| Apr 05, 2024 | $59.59 | $59.96 | $58.86 | $58.86 | 238 755 |
| Apr 04, 2024 | $60.81 | $60.95 | $59.33 | $59.41 | 276 128 |
| Apr 03, 2024 | $59.82 | $61.76 | $59.73 | $60.93 | 405 326 |
| Apr 02, 2024 | $60.60 | $61.00 | $59.17 | $59.86 | 403 502 |
| Apr 01, 2024 | $58.62 | $61.14 | $58.59 | $60.86 | 413 395 |
| Mar 28, 2024 | $57.35 | $58.43 | $57.15 | $58.41 | 314 651 |
| Mar 27, 2024 | $56.90 | $57.41 | $56.55 | $57.31 | 302 019 |
| Mar 26, 2024 | $57.30 | $57.74 | $56.52 | $56.91 | 248 041 |
| Mar 25, 2024 | $57.09 | $58.16 | $57.08 | $57.28 | 203 044 |
