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 10, 2016 | $3.89 | $3.89 | $3.69 | $3.74 | 2 717 100 |
| Mar 09, 2016 | $3.77 | $3.98 | $3.70 | $3.90 | 4 635 500 |
| Mar 08, 2016 | $3.93 | $3.97 | $3.60 | $3.68 | 3 549 200 |
| Mar 07, 2016 | $4.05 | $4.07 | $3.81 | $3.94 | 3 809 500 |
| Mar 04, 2016 | $3.82 | $4.07 | $3.82 | $4.01 | 4 676 800 |
| Mar 03, 2016 | $3.75 | $3.84 | $3.66 | $3.80 | 2 378 900 |
| Mar 02, 2016 | $3.91 | $3.98 | $3.67 | $3.77 | 4 823 400 |
| Mar 01, 2016 | $4.15 | $4.16 | $3.89 | $3.92 | 3 730 600 |
| Feb 29, 2016 | $4.10 | $4.20 | $4.08 | $4.11 | 1 535 100 |
| Feb 26, 2016 | $4.06 | $4.25 | $3.91 | $4.08 | 2 011 600 |
| Feb 25, 2016 | $4.18 | $4.25 | $4.06 | $4.18 | 1 693 500 |
| Feb 24, 2016 | $4.20 | $4.22 | $4.02 | $4.16 | 2 134 500 |
| Feb 23, 2016 | $4.41 | $4.44 | $4.22 | $4.24 | 1 643 100 |
| Feb 22, 2016 | $4.50 | $4.54 | $4.37 | $4.41 | 1 584 400 |
| Feb 19, 2016 | $4.44 | $4.48 | $4.31 | $4.41 | 1 373 100 |
| Feb 18, 2016 | $4.65 | $4.80 | $4.10 | $4.48 | 3 760 000 |
| Feb 17, 2016 | $4.51 | $4.65 | $4.48 | $4.56 | 1 717 100 |
| Feb 16, 2016 | $4.12 | $4.42 | $4.12 | $4.37 | 1 881 700 |
| Feb 12, 2016 | $3.97 | $4.08 | $3.81 | $4.03 | 2 130 200 |
| Feb 11, 2016 | $3.72 | $4.00 | $3.69 | $3.90 | 2 291 700 |
| Feb 10, 2016 | $3.95 | $3.95 | $3.70 | $3.82 | 1 952 900 |
| Feb 09, 2016 | $3.87 | $4.05 | $3.75 | $3.89 | 2 265 100 |
| Feb 08, 2016 | $4.17 | $4.20 | $3.78 | $4.00 | 3 783 000 |
| Feb 05, 2016 | $4.36 | $4.43 | $4.22 | $4.22 | 1 798 200 |
| Feb 04, 2016 | $4.37 | $4.51 | $4.28 | $4.38 | 1 842 600 |
