Italia markets close in 5 hours 27 minutes

Teekay Tankers Ltd. (TNK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,13+1,53 (+2,70%)
Alla chiusura: 04:00PM EDT
57,02 -1,11 (-1,91%)
Preborsa: 04:40AM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202456,4558,1855,9658,1358,13241.300
24 apr 202456,4156,6355,6756,6056,60251.200
23 apr 202456,5057,3856,2756,4756,47201.800
22 apr 202456,5356,7255,8756,2756,27250.900
19 apr 202455,4256,6755,2156,5356,53334.200
18 apr 202457,1657,1655,5055,5255,52266.600
17 apr 202457,6658,3556,9657,2957,29239.100
16 apr 202457,5057,6856,4057,3857,38222.400
15 apr 202457,6058,7957,3157,5157,51281.300
12 apr 202459,4059,9057,3157,6857,68363.600
11 apr 202457,2059,2757,1258,8458,84477.800
10 apr 202455,6556,6355,6556,3656,36296.000
09 apr 202457,7257,8155,3955,5955,59662.100
08 apr 202458,8558,8557,3957,7857,78229.700
05 apr 202459,5959,9658,8658,8658,86266.200
04 apr 202460,8160,9559,3359,4159,41283.800
03 apr 202459,8261,7659,7360,9360,93455.300
02 apr 202460,6061,0059,1759,8659,86404.000
01 apr 202458,6261,1458,5960,8660,86413.600
28 mar 202457,3558,4357,1558,4158,41314.700
27 mar 202456,9057,4156,5557,3157,31302.000
26 mar 202457,3057,7456,5256,9156,91257.500
25 mar 202457,0958,1657,0857,2857,28203.000
22 mar 202457,3757,4856,4056,9256,92268.200
21 mar 202457,2957,8956,4357,3757,37427.400
20 mar 202455,5157,0954,1756,9156,91508.200
19 mar 202455,5856,6555,2255,9055,90288.900
18 mar 202455,9055,9154,6955,5255,52448.600
15 mar 202455,2956,0354,8755,7555,75647.200
14 mar 202453,6755,2153,3255,1155,11358.400
13 mar 202453,5454,2453,0253,8853,88240.900
12 mar 202453,5053,8752,9353,1153,11260.700
11 mar 202453,5953,5952,5153,2853,28303.000
08 mar 202453,8554,7453,4353,7853,78356.100
07 mar 202454,2354,6353,4253,7953,79340.800
06 mar 202454,3054,8753,6154,1454,14365.300
05 mar 202453,5355,0053,5354,2754,27394.600
04 mar 202454,8955,4053,0953,3053,30445.100
01 mar 202454,8155,5054,6354,7454,74475.800
01 mar 20240.25 Dividendo
29 feb 202455,1156,1354,7554,8254,57424.400
28 feb 202454,4255,6254,4055,1054,85418.600
27 feb 202455,2455,4654,3054,6054,35360.000
26 feb 202454,2355,9354,0055,2454,99631.900
23 feb 202454,5054,6252,3154,0353,78786.600
22 feb 202456,6256,6252,0154,7854,531.931.700
21 feb 202457,1759,2556,6557,9457,68495.100
20 feb 202457,8157,9257,0057,0856,82394.900
16 feb 202459,2859,9058,2158,2257,95260.700
15 feb 202457,4759,1556,7558,9858,71345.600
14 feb 202458,5358,5756,7257,6857,42403.400
13 feb 202459,0659,2557,5258,0457,78386.200
12 feb 202457,5959,7757,5959,1358,86458.000
09 feb 202457,8058,1957,0157,4457,18332.300
08 feb 202457,1858,2556,6058,0357,77561.300
07 feb 202456,3058,5955,5557,5057,24516.900
06 feb 202458,1658,6356,4356,7056,44435.800
05 feb 202458,9459,6856,9158,0157,75470.100
02 feb 202460,7760,7758,8759,0058,73407.800
01 feb 202462,6864,4257,3960,7160,431.120.300
31 gen 202462,5363,2261,7962,5562,26699.200
30 gen 202460,5162,7159,6762,5162,22677.900
29 gen 202461,0061,1959,0059,3159,04368.700
26 gen 202458,8660,6258,4960,5060,22436.600
25 gen 202460,1260,6158,1558,9558,68366.900
24 gen 202458,9960,6958,7959,7959,52426.000
23 gen 202458,0058,8957,5257,9857,72422.400
22 gen 202459,0559,7958,1358,3358,06450.300
19 gen 202459,0061,6757,2559,0558,78917.100
18 gen 202457,0957,3055,8757,1656,90366.700
17 gen 202455,4657,4055,4656,7256,46391.200
16 gen 202457,0757,9155,4655,7655,51610.100
12 gen 202455,5957,2855,2256,3456,08564.100
11 gen 202453,1254,0852,4254,0553,80329.000
10 gen 202454,4354,6153,2253,7053,46276.800
09 gen 202454,7354,9252,8854,3254,07388.600
08 gen 202455,2655,8953,2654,4454,19628.000
05 gen 202454,5356,6854,4056,2055,94473.600
04 gen 202454,9156,7554,0054,1153,86744.400
03 gen 202451,5254,1051,3853,5353,29471.600
02 gen 202450,9451,7250,4151,3851,15391.100
29 dic 202350,3750,4649,3549,9749,74334.200
28 dic 202351,0151,3650,0750,1249,89386.700
27 dic 202351,4952,2051,1151,2050,97275.200
26 dic 202354,2254,2750,6051,6451,40516.200
22 dic 202353,2954,9953,1354,4354,18462.100
21 dic 202352,7253,3252,4452,9352,69353.400
20 dic 202353,3754,8051,7752,0051,76723.400
19 dic 202350,8553,0050,4953,0052,76637.700
18 dic 202352,8753,0350,2550,6050,37681.900
15 dic 202346,8550,6946,8550,2350,001.075.200
14 dic 202347,8347,9246,4246,7046,49439.700
13 dic 202347,0947,4646,2647,2247,00337.500
12 dic 202347,4248,2247,0147,3147,09240.400
11 dic 202347,3048,0646,2548,0447,82267.500
08 dic 202348,0248,2947,2147,8047,58285.200
07 dic 202348,4148,4146,5047,7347,51430.200
06 dic 202348,8849,6348,1048,1347,91289.500
05 dic 202349,4849,7349,0249,0848,86219.100
04 dic 202350,5751,3849,3049,5549,32305.600
*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...