NYSE:TNK
Teekay Tankers Ltd Stock Price (Quote)
$57.61
-0.660 (-1.13%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $55.21 | $61.76 | Wednesday, 1st May 2024 TNK stock ended at $57.61. This is 1.13% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.61% from a day low at $57.31 to a day high of $58.81. |
| 90 days | $52.01 | $64.42 | |
| 52 weeks | $35.00 | $64.42 |
| Date | Open | High | Low | Close | Volume |
| Sep 26, 2023 | $40.61 | $42.55 | $40.74 | $41.50 | 355 405 |
| Sep 25, 2023 | $40.15 | $40.94 | $39.91 | $40.81 | 189 620 |
| Sep 22, 2023 | $39.84 | $40.69 | $39.81 | $40.28 | 220 350 |
| Sep 21, 2023 | $39.20 | $39.98 | $38.86 | $39.58 | 225 107 |
| Sep 20, 2023 | $39.02 | $39.75 | $39.00 | $39.00 | 211 175 |
| Sep 19, 2023 | $39.94 | $40.07 | $38.60 | $38.93 | 240 617 |
| Sep 18, 2023 | $38.48 | $40.03 | $38.48 | $39.59 | 313 885 |
| Sep 15, 2023 | $38.65 | $38.99 | $38.27 | $38.48 | 337 824 |
| Sep 14, 2023 | $39.06 | $39.81 | $38.33 | $38.68 | 279 567 |
| Sep 13, 2023 | $39.00 | $39.35 | $38.06 | $38.33 | 223 061 |
| Sep 12, 2023 | $39.25 | $40.02 | $38.81 | $38.99 | 319 826 |
| Sep 11, 2023 | $40.77 | $40.80 | $39.11 | $39.19 | 279 428 |
| Sep 08, 2023 | $38.88 | $40.61 | $38.88 | $40.61 | 234 031 |
| Sep 07, 2023 | $38.72 | $38.99 | $38.17 | $38.87 | 301 869 |
| Sep 06, 2023 | $38.83 | $39.40 | $38.58 | $38.84 | 302 215 |
| Sep 05, 2023 | $40.60 | $41.20 | $38.22 | $38.65 | 692 348 |
| Sep 01, 2023 | $41.08 | $41.64 | $40.50 | $41.23 | 397 582 |
| Aug 31, 2023 | $41.52 | $41.61 | $40.66 | $40.68 | 407 175 |
| Aug 30, 2023 | $41.11 | $41.53 | $40.40 | $41.15 | 252 670 |
| Aug 29, 2023 | $41.24 | $41.83 | $41.04 | $41.38 | 201 759 |
| Aug 28, 2023 | $41.35 | $42.12 | $40.86 | $41.03 | 293 028 |
| Aug 25, 2023 | $42.16 | $42.19 | $40.57 | $41.13 | 310 276 |
| Aug 24, 2023 | $42.46 | $43.16 | $42.02 | $42.05 | 262 502 |
| Aug 23, 2023 | $42.79 | $42.92 | $41.36 | $42.31 | 382 830 |
| Aug 22, 2023 | $43.54 | $43.95 | $43.11 | $43.15 | 181 645 |
