NYSE:TNK
Teekay Tankers Ltd Stock Price (Quote)
$60.28
+2.67 (+4.63%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $55.21 | $61.76 | Thursday, 2nd May 2024 TNK stock ended at $60.28. This is 4.63% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.50% from a day low at $57.79 to a day high of $60.39. |
| 90 days | $52.01 | $61.76 | |
| 52 weeks | $35.00 | $64.42 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 22, 2024 | $57.37 | $57.46 | $56.40 | $56.92 | 268 047 |
| Mar 21, 2024 | $57.29 | $57.89 | $56.43 | $57.37 | 400 329 |
| Mar 20, 2024 | $55.51 | $57.09 | $54.17 | $56.91 | 501 975 |
| Mar 19, 2024 | $55.58 | $56.65 | $55.22 | $55.90 | 277 185 |
| Mar 18, 2024 | $55.90 | $55.91 | $54.69 | $55.52 | 375 833 |
| Mar 15, 2024 | $55.29 | $56.03 | $54.87 | $55.75 | 629 389 |
| Mar 14, 2024 | $53.67 | $55.21 | $53.32 | $55.11 | 352 153 |
| Mar 13, 2024 | $53.54 | $54.24 | $53.02 | $53.88 | 205 475 |
| Mar 12, 2024 | $53.50 | $53.86 | $52.93 | $53.11 | 260 683 |
| Mar 11, 2024 | $53.59 | $53.59 | $52.51 | $53.28 | 302 994 |
| Mar 08, 2024 | $53.85 | $54.71 | $53.43 | $53.78 | 308 051 |
| Mar 07, 2024 | $54.23 | $54.63 | $53.42 | $53.79 | 334 608 |
| Mar 06, 2024 | $54.30 | $54.87 | $53.61 | $54.14 | 318 400 |
| Mar 05, 2024 | $53.53 | $55.00 | $53.53 | $54.27 | 342 828 |
| Mar 04, 2024 | $54.89 | $55.33 | $53.09 | $53.30 | 408 826 |
| Mar 01, 2024 | $54.81 | $55.49 | $54.63 | $54.74 | 439 771 |
| Feb 29, 2024 | $55.11 | $56.13 | $54.75 | $54.82 | 363 575 |
| Feb 28, 2024 | $54.42 | $55.62 | $54.42 | $55.10 | 368 877 |
| Feb 27, 2024 | $55.24 | $55.38 | $54.33 | $54.60 | 359 818 |
| Feb 26, 2024 | $54.23 | $55.93 | $54.00 | $55.24 | 503 872 |
| Feb 23, 2024 | $54.50 | $54.62 | $52.41 | $54.03 | 717 653 |
| Feb 22, 2024 | $56.62 | $56.62 | $52.01 | $54.78 | 1 781 478 |
