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 |
| Aug 21, 2023 | $44.02 | $44.28 | $43.16 | $43.55 | 301 251 |
| Aug 18, 2023 | $43.16 | $43.77 | $42.44 | $43.72 | 278 092 |
| Aug 17, 2023 | $43.86 | $44.25 | $43.21 | $43.91 | 298 388 |
| Aug 16, 2023 | $42.50 | $43.70 | $42.63 | $43.10 | 269 827 |
| Aug 15, 2023 | $42.22 | $42.90 | $42.06 | $42.66 | 251 989 |
| Aug 14, 2023 | $43.00 | $43.00 | $42.28 | $42.80 | 357 507 |
| Aug 11, 2023 | $44.12 | $44.49 | $43.16 | $43.31 | 316 331 |
| Aug 10, 2023 | $45.72 | $46.23 | $44.38 | $44.45 | 469 093 |
| Aug 09, 2023 | $44.31 | $46.35 | $44.24 | $45.33 | 669 114 |
| Aug 08, 2023 | $44.00 | $44.53 | $43.46 | $44.02 | 458 813 |
| Aug 07, 2023 | $43.88 | $44.75 | $43.51 | $44.65 | 348 119 |
| Aug 04, 2023 | $44.46 | $46.00 | $43.30 | $43.88 | 607 463 |
| Aug 03, 2023 | $43.11 | $44.43 | $42.05 | $44.08 | 972 887 |
| Aug 02, 2023 | $42.50 | $43.53 | $42.20 | $43.21 | 542 784 |
| Aug 01, 2023 | $43.60 | $43.51 | $42.46 | $43.04 | 384 999 |
| Jul 31, 2023 | $42.89 | $43.75 | $42.18 | $43.61 | 533 116 |
| Jul 28, 2023 | $41.31 | $42.62 | $41.14 | $42.40 | 530 347 |
| Jul 27, 2023 | $40.30 | $41.43 | $39.95 | $41.04 | 357 691 |
| Jul 26, 2023 | $40.48 | $40.89 | $39.74 | $40.20 | 461 392 |
| Jul 25, 2023 | $38.94 | $41.29 | $38.94 | $40.78 | 572 997 |
| Jul 24, 2023 | $37.91 | $38.85 | $37.62 | $38.84 | 404 116 |
| Jul 21, 2023 | $37.68 | $37.70 | $36.56 | $37.46 | 311 972 |
| Jul 20, 2023 | $37.98 | $38.05 | $37.04 | $37.63 | 261 605 |
| Jul 19, 2023 | $38.12 | $38.16 | $37.06 | $37.65 | 423 236 |
| Jul 18, 2023 | $38.19 | $38.40 | $37.81 | $38.03 | 390 102 |
