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
14th Mar 2025 (Fri) 36.03756 36.03756 36.03756 36.03756 44
13th Mar 2025 (Thu) 36.03756 36.03756 36.03756 36.03756 2,337
12th Mar 2025 (Wed) 36.95912 36.95912 36.95912 36.95912 26
11th Mar 2025 (Tue) 37.70855 37.70855 37.70855 37.70855 973
10th Mar 2025 (Mon) 37.70855 37.70855 37.70855 37.70855 557
7th Mar 2025 (Fri) 37.6301 37.6301 37.6301 37.6301 307
6th Mar 2025 (Thu) 37.6301 37.6301 37.6301 37.6301 201
5th Mar 2025 (Wed) 40.28671 40.28671 40.28671 40.28671 3,563
4th Mar 2025 (Tue) 40.28671 40.28671 40.28671 40.28671 453
3rd Mar 2025 (Mon) 40.28671 40.28671 40.28671 40.28671 747
28th Feb 2025 (Fri) 40.28671 40.28671 40.28671 40.28671 637
27th Feb 2025 (Thu) 40.28671 40.28671 40.28671 40.28671 568
26th Feb 2025 (Wed) 40.28671 40.28671 40.28671 40.28671 489
25th Feb 2025 (Tue) 40.28671 40.28671 40.28671 40.28671 571
24th Feb 2025 (Mon) 40.28671 40.28671 40.28671 40.28671 954
21st Feb 2025 (Fri) 40.28671 40.28671 40.28671 40.28671 1,154
20th Feb 2025 (Thu) 40.1515 40.1515 40.1515 40.1515 2,195
19th Feb 2025 (Wed) 40.97276 40.97276 40.97276 40.97276 824
18th Feb 2025 (Tue) 40.25234 40.25234 40.25234 40.25234 2,202
17th Feb 2025 (Mon) 40.25234 40.25234 40.25234 40.25234 0
14th Feb 2025 (Fri) 41.05 41.05 41.05 41.05 998
13th Feb 2025 (Thu) 41.05 41.05 41.05 41.05 1,455
12th Feb 2025 (Wed) 42.11889 42.11889 42.11889 42.11889 1,985
11th Feb 2025 (Tue) 42.11889 42.11889 42.11889 42.11889 2,516
10th Feb 2025 (Mon) 42.11889 42.11889 42.11889 42.11889 282
7th Feb 2025 (Fri) 42.11889 42.11889 42.11889 42.11889 395
6th Feb 2025 (Thu) 43.82855 43.82855 43.82855 43.82855 533
5th Feb 2025 (Wed) 43.78824 43.78824 43.78824 43.78824 234
4th Feb 2025 (Tue) 41.61225 41.61225 41.61225 41.61225 828
3rd Feb 2025 (Mon) 41.61225 41.61225 41.61225 41.61225 477
31st Jan 2025 (Fri) 42.1763 42.1763 42.1763 42.1763 1,032
30th Jan 2025 (Thu) 42.3811 42.3811 42.3811 42.3811 2,083
29th Jan 2025 (Wed) 40.13978 40.13978 40.13978 40.13978 1,211
28th Jan 2025 (Tue) 39.35925 39.35925 39.35925 39.35925 1,040
27th Jan 2025 (Mon) 39.35925 39.35925 39.35925 39.35925 374
24th Jan 2025 (Fri) 39.35925 39.35925 39.35925 39.35925 1,020
23rd Jan 2025 (Thu) 40.82739 40.82739 40.82739 40.82739 15
22nd Jan 2025 (Wed) 41.64966 41.64966 41.64966 41.64966 1,604
21st Jan 2025 (Tue) 41.64966 41.64966 41.64966 41.64966 1,268
20th Jan 2025 (Mon) 45.8739 45.8739 45.8739 45.8739 0
17th Jan 2025 (Fri) 45.8739 45.8739 45.8739 45.8739 647
16th Jan 2025 (Thu) 45.8739 45.8739 45.8739 45.8739 1,331
15th Jan 2025 (Wed) 45.8739 45.8739 45.8739 45.8739 139
14th Jan 2025 (Tue) 45.8739 45.8739 45.8739 45.8739 4,027
FTSE 100 Latest
Value8,615.35
Change72.79