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
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
30th Apr 2025 (Wed) 39.50906 39.50906 39.50906 39.50906 478
29th Apr 2025 (Tue) 39.50906 39.50906 39.50906 39.50906 573
28th Apr 2025 (Mon) 39.50906 39.50906 39.50906 39.50906 561
25th Apr 2025 (Fri) 39.50906 39.50906 39.50906 39.50906 240
24th Apr 2025 (Thu) 39.50906 39.50906 39.50906 39.50906 2,024
23rd Apr 2025 (Wed) 39.50906 39.50906 39.50906 39.50906 1,167
22nd Apr 2025 (Tue) 38.8296 38.8296 38.8296 38.8296 3,470
21st Apr 2025 (Mon) 34.02471 34.02471 34.02471 34.02471 0
18th Apr 2025 (Fri) 34.02471 34.02471 34.02471 34.02471 0
17th Apr 2025 (Thu) 34.02471 34.02471 34.02471 34.02471 1,007
16th Apr 2025 (Wed) 34.02471 34.02471 34.02471 34.02471 8
15th Apr 2025 (Tue) 34.02471 34.02471 34.02471 34.02471 1,793
14th Apr 2025 (Mon) 34.02471 34.02471 34.02471 34.02471 1,022
11th Apr 2025 (Fri) 34.02471 34.02471 34.02471 34.02471 6,896
10th Apr 2025 (Thu) 34.02471 34.02471 34.02471 34.02471 3,863
9th Apr 2025 (Wed) 34.02471 34.02471 34.02471 34.02471 772
8th Apr 2025 (Tue) 35.09779 35.09779 35.09779 35.09779 1,910
7th Apr 2025 (Mon) 39.10639 39.10639 39.10639 39.10639 2,027
4th Apr 2025 (Fri) 39.10639 39.10639 39.10639 39.10639 16,001
3rd Apr 2025 (Thu) 39.10639 39.10639 39.10639 39.10639 4,878
2nd Apr 2025 (Wed) 39.10639 39.10639 39.10639 39.10639 572
1st Apr 2025 (Tue) 39.10639 39.10639 39.10639 39.10639 291
31st Mar 2025 (Mon) 38.05371 38.05371 38.05371 38.05371 2,598
28th Mar 2025 (Fri) 38.05371 38.05371 38.05371 38.05371 613
27th Mar 2025 (Thu) 38.59986 38.59986 38.59986 38.59986 1,296
26th Mar 2025 (Wed) 38.59986 38.59986 38.59986 38.59986 144
25th Mar 2025 (Tue) 38.65296 38.65296 38.65296 38.65296 2,628
24th Mar 2025 (Mon) 38.83314 38.83314 38.83314 38.83314 2,715
21st Mar 2025 (Fri) 40.20172 40.20172 40.20172 40.20172 1,219
20th Mar 2025 (Thu) 40.20172 40.20172 40.20172 40.20172 179
19th Mar 2025 (Wed) 39.34484 39.34484 39.34484 39.34484 420
18th Mar 2025 (Tue) 39.34484 39.34484 39.34484 39.34484 374
FTSE 100 Latest
Value8,684.56
Change50.81