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 |
| Jan 16, 2024 | $57.07 | $57.91 | $55.46 | $55.76 | 581 361 |
| Jan 12, 2024 | $55.59 | $57.28 | $55.22 | $56.34 | 553 360 |
| Jan 11, 2024 | $53.12 | $54.08 | $52.42 | $54.05 | 255 207 |
| Jan 10, 2024 | $54.43 | $54.61 | $53.22 | $53.70 | 270 100 |
| Jan 09, 2024 | $54.73 | $54.92 | $52.88 | $54.32 | 338 975 |
| Jan 08, 2024 | $55.26 | $55.61 | $53.26 | $54.44 | 626 668 |
| Jan 05, 2024 | $54.53 | $56.68 | $54.40 | $56.20 | 434 114 |
| Jan 04, 2024 | $54.91 | $56.75 | $54.00 | $54.11 | 744 171 |
| Jan 03, 2024 | $51.52 | $54.08 | $51.41 | $53.53 | 419 696 |
| Jan 02, 2024 | $50.94 | $51.72 | $50.41 | $51.38 | 391 025 |
| Dec 29, 2023 | $50.37 | $50.46 | $49.35 | $49.97 | 293 273 |
| Dec 28, 2023 | $51.01 | $51.36 | $50.07 | $50.12 | 373 908 |
| Dec 27, 2023 | $51.49 | $52.20 | $51.11 | $51.20 | 230 764 |
| Dec 26, 2023 | $54.22 | $54.27 | $50.60 | $51.64 | 485 209 |
| Dec 22, 2023 | $53.29 | $54.99 | $53.13 | $54.43 | 435 414 |
| Dec 21, 2023 | $52.72 | $53.32 | $52.44 | $52.93 | 347 480 |
| Dec 20, 2023 | $53.37 | $54.80 | $51.77 | $52.00 | 662 385 |
| Dec 19, 2023 | $50.85 | $53.00 | $50.49 | $53.00 | 556 950 |
| Dec 18, 2023 | $52.87 | $53.03 | $50.25 | $50.60 | 681 842 |
| Dec 15, 2023 | $46.85 | $50.69 | $46.85 | $50.23 | 1 057 806 |
| Dec 14, 2023 | $47.83 | $47.92 | $46.42 | $46.70 | 428 659 |
| Dec 13, 2023 | $47.09 | $47.45 | $46.26 | $47.22 | 337 398 |
| Dec 12, 2023 | $47.42 | $48.22 | $47.01 | $47.31 | 215 174 |
| Dec 11, 2023 | $47.30 | $48.05 | $46.25 | $48.04 | 267 495 |
| Dec 08, 2023 | $48.02 | $48.29 | $47.21 | $47.80 | 278 127 |
