Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Teekay Tankers (0EAQ) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jun 2025 (Mon) 46.36197 46.36197 46.36197 46.36197 41
27th Jun 2025 (Fri) 46.36197 46.36197 46.36197 46.36197 329
26th Jun 2025 (Thu) 46.36197 46.36197 46.36197 46.36197 225
25th Jun 2025 (Wed) 46.36197 46.36197 46.36197 46.36197 146
24th Jun 2025 (Tue) 46.36197 46.36197 46.36197 46.36197 442
23rd Jun 2025 (Mon) 46.36197 46.36197 46.36197 46.36197 2,753
20th Jun 2025 (Fri) 46.36197 46.36197 46.36197 46.36197 761
19th Jun 2025 (Thu) 46.36197 46.36197 46.36197 46.36197 0
18th Jun 2025 (Wed) 47.52533 47.52533 47.52533 47.52533 205
17th Jun 2025 (Tue) 47.52533 47.52533 47.52533 47.52533 4,309
16th Jun 2025 (Mon) 47.52533 47.52533 47.52533 47.52533 1,400
13th Jun 2025 (Fri) 44.98564 44.98564 44.98564 44.98564 421
12th Jun 2025 (Thu) 44.98564 44.98564 44.98564 44.98564 2,478
11th Jun 2025 (Wed) 44.98564 44.98564 44.98564 44.98564 680
10th Jun 2025 (Tue) 44.98564 44.98564 44.98564 44.98564 117
9th Jun 2025 (Mon) 44.98564 44.98564 44.98564 44.98564 17
6th Jun 2025 (Fri) 44.98564 44.98564 44.98564 44.98564 1,038
5th Jun 2025 (Thu) 44.98564 44.98564 44.98564 44.98564 156
4th Jun 2025 (Wed) 43.84361 43.84361 43.84361 43.84361 46
3rd Jun 2025 (Tue) 43.84361 43.84361 43.84361 43.84361 3,871
2nd Jun 2025 (Mon) 43.84361 43.84361 43.84361 43.84361 29
30th May 2025 (Fri) 43.84361 43.84361 43.84361 43.84361 333
29th May 2025 (Thu) 45.37447 45.37447 45.37447 45.37447 23
28th May 2025 (Wed) 45.37447 45.37447 45.37447 45.37447 252
27th May 2025 (Tue) 45.37447 45.37447 45.37447 45.37447 1,487
26th May 2025 (Mon) 45.37447 45.37447 45.37447 45.37447 0
23rd May 2025 (Fri) 45.37447 45.37447 45.37447 45.37447 361
22nd May 2025 (Thu) 45.37447 45.37447 45.37447 45.37447 275
21st May 2025 (Wed) 45.37447 45.37447 45.37447 45.37447 1,674
20th May 2025 (Tue) 45.37447 45.37447 45.37447 45.37447 1,714
19th May 2025 (Mon) 45.37447 45.37447 45.37447 45.37447 71
16th May 2025 (Fri) 45.37447 45.37447 45.37447 45.37447 68
15th May 2025 (Thu) 45.37447 45.37447 45.37447 45.37447 517
14th May 2025 (Wed) 45.37447 45.37447 45.37447 45.37447 243
13th May 2025 (Tue) 45.77271 45.77271 45.77271 45.77271 190
12th May 2025 (Mon) 45.77271 45.77271 45.77271 45.77271 1,059
9th May 2025 (Fri) 43.70978 43.70978 43.70978 43.70978 200
8th May 2025 (Thu) 46.80454 46.80454 46.80454 46.80454 2,087
7th May 2025 (Wed) 46.80454 46.80454 46.80454 46.80454 4,682
6th May 2025 (Tue) 39.50906 39.50906 39.50906 39.50906 3,303
5th May 2025 (Mon) 39.50906 39.50906 39.50906 39.50906 603
2nd May 2025 (Fri) 39.50906 39.50906 39.50906 39.50906 1,138
1st May 2025 (Thu) 39.50906 39.50906 39.50906 39.50906 908
FTSE 100 Latest
Value8,760.96
Change0.00