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 |
| Nov 01, 2023 | $50.00 | $51.65 | $49.85 | $51.41 | 751 722 |
| Oct 31, 2023 | $48.11 | $49.89 | $47.98 | $49.70 | 557 442 |
| Oct 30, 2023 | $49.22 | $49.88 | $47.10 | $48.13 | 761 731 |
| Oct 27, 2023 | $48.38 | $49.48 | $48.35 | $48.89 | 712 532 |
| Oct 26, 2023 | $47.40 | $48.65 | $46.87 | $48.34 | 767 137 |
| Oct 25, 2023 | $45.61 | $47.43 | $45.61 | $47.38 | 1 002 505 |
| Oct 24, 2023 | $43.76 | $45.95 | $43.76 | $45.50 | 559 880 |
| Oct 23, 2023 | $42.48 | $43.96 | $42.01 | $43.52 | 400 918 |
| Oct 20, 2023 | $42.75 | $43.30 | $42.44 | $42.72 | 278 201 |
| Oct 19, 2023 | $42.09 | $42.80 | $41.56 | $42.73 | 285 994 |
| Oct 18, 2023 | $43.13 | $43.30 | $42.19 | $42.55 | 254 256 |
| Oct 17, 2023 | $42.70 | $43.99 | $42.70 | $43.23 | 331 090 |
| Oct 16, 2023 | $43.13 | $43.28 | $42.21 | $42.48 | 317 513 |
| Oct 13, 2023 | $41.85 | $44.13 | $41.56 | $43.13 | 659 863 |
| Oct 12, 2023 | $41.09 | $41.69 | $40.84 | $41.60 | 313 867 |
| Oct 11, 2023 | $40.01 | $40.85 | $39.51 | $40.49 | 239 081 |
| Oct 10, 2023 | $40.21 | $41.30 | $40.21 | $40.48 | 264 444 |
| Oct 09, 2023 | $40.43 | $41.05 | $39.77 | $40.11 | 339 202 |
| Oct 06, 2023 | $38.30 | $40.03 | $38.00 | $39.72 | 292 437 |
| Oct 05, 2023 | $37.28 | $38.77 | $37.20 | $38.48 | 329 969 |
| Oct 04, 2023 | $38.70 | $38.52 | $37.39 | $37.74 | 313 745 |
| Oct 03, 2023 | $39.39 | $39.58 | $38.61 | $39.24 | 253 822 |
| Oct 02, 2023 | $41.82 | $42.20 | $39.67 | $39.74 | 316 547 |
| Sep 29, 2023 | $42.50 | $42.59 | $41.30 | $41.63 | 276 403 |
| Sep 28, 2023 | $41.67 | $42.43 | $40.90 | $42.40 | 271 375 |
