Italia markets open in 1 hour 4 minutes

Teekay Tankers Ltd. (TNK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,48-0,15 (-0,85%)
Alla chiusura: 04:00PM EDT
17,48 +0,01 (+0,06%)
Dopo ore: 04:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202217,6417,6416,6617,4817,48212.400
30 giu 202217,5717,9017,1717,6317,63320.700
29 giu 202218,7518,7517,8818,0218,02280.800
28 giu 202219,1019,1018,1218,4318,43247.800
27 giu 202217,7418,5617,6518,4418,44285.200
24 giu 202217,2117,5916,7617,4117,41579.300
23 giu 202218,2018,2416,5816,9816,98507.100
22 giu 202218,0318,4517,7117,8117,81314.900
21 giu 202217,9619,2017,6018,8518,85478.200
17 giu 202219,2219,4817,8917,9617,96611.500
16 giu 202219,3219,6518,6619,1719,17298.300
15 giu 202219,9920,1119,2219,7919,79245.200
14 giu 202219,6720,4719,4519,8119,81344.100
13 giu 202219,9420,1819,3319,4719,47415.500
10 giu 202219,9020,7619,5920,6620,66259.300
09 giu 202220,5920,7020,0220,1520,15314.500
08 giu 202221,0121,0520,2320,7320,73321.600
07 giu 202221,0921,5020,9021,3021,30306.900
06 giu 202221,2021,5420,8921,3221,32336.300
03 giu 202220,9621,0620,4720,9520,95426.100
02 giu 202221,7122,1021,0021,0621,06414.700
01 giu 202220,9122,0020,9121,6621,66410.600
31 mag 202221,3921,7220,3420,6520,65428.900
27 mag 202220,7721,4320,0321,2321,23523.200
26 mag 202221,2521,3820,7120,8620,86376.400
25 mag 202219,8521,3019,8121,0521,05694.200
24 mag 202220,2620,5819,5219,6319,63600.600
23 mag 202218,9420,5718,2420,3520,35906.500
20 mag 202219,3319,4718,5218,7718,77368.100
19 mag 202218,6119,2518,3219,0519,05346.900
18 mag 202218,6019,4418,4919,0219,02556.900
17 mag 202218,3118,8217,5818,6018,60895.200
16 mag 202216,3318,3816,3318,0818,081.074.400
13 mag 202216,1716,8315,8115,9815,98364.400
12 mag 202215,5016,0014,7215,9415,94558.800
11 mag 202215,0716,0115,0715,3415,34371.900
10 mag 202214,5015,1814,2414,9214,92418.900
09 mag 202216,0216,0214,3614,3814,38575.200
06 mag 202216,6216,6616,2616,4416,44232.800
05 mag 202216,8916,8916,1816,6516,65262.700
04 mag 202216,6516,9816,4116,7716,77290.600
03 mag 202215,9716,5915,8416,3616,36208.000
02 mag 202215,9816,3115,6115,9015,90293.800
29 apr 202216,5616,7015,9016,0116,01314.600
28 apr 202216,9617,0316,0216,4716,47512.100
27 apr 202215,8516,7615,7916,6916,69463.200
26 apr 202215,1515,7715,0815,7215,72388.900
25 apr 202215,3115,3614,7315,1415,14437.600
22 apr 202216,6116,9415,6015,7815,78393.400
21 apr 202216,8917,6316,4316,6416,64391.800
20 apr 202217,0617,1716,4516,6916,69279.400
19 apr 202217,1517,2416,7517,0217,02361.600
18 apr 202217,1217,3016,7417,1517,15355.100
14 apr 202217,1017,4116,9517,1217,12553.100
13 apr 202216,9217,2516,8117,1017,10384.100
12 apr 202217,0217,0916,1916,7116,71379.900
11 apr 202216,9717,1716,6816,9016,90930.200
08 apr 202216,3817,0816,3816,7416,74717.200
07 apr 202215,4616,4515,4016,3216,32926.800
06 apr 202214,4515,3514,4115,0215,021.124.400
05 apr 202214,1514,4913,9914,2714,27328.100
04 apr 202214,5014,7114,0514,2914,29273.900
01 apr 202213,8214,4913,8214,4514,45444.300
31 mar 202213,5314,0013,5313,8413,84173.000
30 mar 202213,3813,8313,3813,5713,57333.200
29 mar 202213,3413,4912,8913,3313,33232.800
28 mar 202213,7713,7713,3213,5513,55407.200
25 mar 202213,1813,9313,1313,8713,87227.400
24 mar 202213,2813,5513,1313,2113,21148.800
23 mar 202213,5213,6313,2013,2813,28195.800
22 mar 202213,3413,7713,2813,4713,47212.100
21 mar 202213,2513,5313,1213,4513,45210.700
18 mar 202213,0113,2712,6313,2713,27430.000
17 mar 202212,8013,1112,7412,9612,96186.900
16 mar 202212,5213,0112,4812,6812,68227.400
15 mar 202212,0912,5611,9012,3812,38252.200
14 mar 202212,7712,8012,1212,2512,25381.900
11 mar 202213,5713,5712,9012,9012,90312.800
10 mar 202213,3513,7213,2113,6013,60281.700
09 mar 202213,9313,9313,2513,4013,40458.500
08 mar 202214,8214,9113,8714,0814,08487.800
07 mar 202214,1615,3813,9014,7414,741.180.900
04 mar 202213,9314,1113,3114,0614,06469.600
03 mar 202214,4914,9113,7713,9613,96584.100
02 mar 202214,0814,6413,7114,5714,571.293.300
01 mar 202214,5014,7413,3913,9413,94736.900
28 feb 202213,9214,5813,7014,2914,29782.500
25 feb 202212,7913,8012,7313,7313,73673.200
24 feb 202212,0012,9311,8112,6312,63832.900
23 feb 202211,7311,8711,5811,8111,81348.800
22 feb 202211,0411,7511,0411,7311,73498.500
18 feb 202211,3311,4210,9911,0311,03202.200
17 feb 202211,1911,5711,1911,4711,47435.900
16 feb 202211,3011,4911,1711,2811,28156.900
15 feb 202211,0611,2210,9611,2111,21124.000
14 feb 202211,3111,3110,9511,1511,15208.800
11 feb 202211,0611,4611,0511,3911,39250.800
10 feb 202211,0811,3410,8310,9710,97234.700
09 feb 202210,6811,0210,6310,9610,96213.100
08 feb 202210,9511,1510,5710,6810,68206.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...