Italia markets close in 43 minutes

Teekay Tankers Ltd. (TNK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,31+1,59 (+5,35%)
Al 10:46AM EST. Mercato aperto.
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202230,5731,5330,4631,3131,31125.187
07 dic 202232,3732,5728,8629,7229,72742.000
06 dic 202234,1734,4632,1432,5832,58370.200
05 dic 202235,4136,6133,9434,3434,34797.000
02 dic 202232,5035,1932,3535,0235,02604.900
01 dic 202233,4233,5932,5332,6532,65788.500
30 nov 202233,9534,1733,2433,7433,74284.700
29 nov 202233,3434,4532,9133,4133,41471.000
28 nov 202232,7532,9132,0132,1732,17278.100
25 nov 202232,5033,7132,0033,2933,29233.700
23 nov 202234,2234,7432,3332,5332,53442.500
22 nov 202234,5135,2734,0734,2634,26358.800
21 nov 202234,9235,3533,1834,4534,45596.700
18 nov 202233,5934,9533,2634,8634,86403.600
17 nov 202232,0833,7331,5633,6633,66392.400
16 nov 202233,2533,6932,6132,6232,62249.700
15 nov 202232,7933,2131,9833,2133,21370.800
14 nov 202231,6633,3531,6632,3732,37491.400
11 nov 202231,7232,2730,7331,3431,34437.000
10 nov 202233,5233,9131,2131,3831,38481.000
09 nov 202234,7235,1832,6132,7432,74429.200
08 nov 202233,3235,1933,2934,8934,89558.200
07 nov 202234,8035,3733,3333,3633,36451.000
04 nov 202235,2235,4433,6934,4234,42749.400
03 nov 202233,1235,2432,2633,1633,16954.600
02 nov 202232,9234,2732,7333,1633,16528.500
01 nov 202232,0033,3331,6033,2733,27627.800
31 ott 202230,7831,9130,4931,4931,49290.800
28 ott 202231,9831,9830,5130,7930,79294.600
27 ott 202232,4032,6131,3331,7731,77356.300
26 ott 202232,6732,9832,1632,2032,20304.100
25 ott 202232,4933,6031,0532,5932,59845.100
24 ott 202232,6832,8031,7232,6232,62374.700
21 ott 202232,4832,8231,7232,5932,59324.300
20 ott 202232,8933,0231,7532,3932,39286.000
19 ott 202232,9533,3331,8132,5332,53421.400
18 ott 202232,2533,3031,9633,2033,20631.700
17 ott 202230,5631,9830,0431,8731,87706.400
14 ott 202229,5230,4529,1730,3330,33450.200
13 ott 202228,2829,5528,0729,4629,46494.000
12 ott 202227,2528,6126,8428,4828,48348.000
11 ott 202226,4827,5526,0827,3727,37498.700
10 ott 202227,7828,4426,8226,8426,84414.200
07 ott 202227,8828,5427,3927,8427,84615.300
06 ott 202227,0228,3726,5027,9027,90823.100
05 ott 202226,5827,0325,2926,5826,58848.400
04 ott 202228,9729,1026,5426,9326,93734.300
03 ott 202228,2328,7927,5528,5028,501.177.000
30 set 202226,4628,0326,4327,5427,54673.600
29 set 202228,1128,2626,1526,4226,42705.100
28 set 202228,3928,4527,3528,2628,26453.700
27 set 202228,2528,8427,8528,5528,55490.100
26 set 202227,9428,8027,6227,9727,97650.700
23 set 202230,0530,0527,9228,2528,251.062.700
22 set 202231,2331,9230,5530,9830,98411.000
21 set 202231,8731,9830,9330,9630,96659.700
20 set 202231,0431,9030,3831,5831,58862.000
19 set 202227,1731,0427,0531,0131,011.478.300
16 set 202227,9127,9126,7927,5727,57559.700
15 set 202228,7229,0327,9428,2528,25452.600
14 set 202227,5428,8827,5428,8828,88611.200
13 set 202227,1227,8827,0927,4027,40462.200
12 set 202227,3227,7226,8727,4827,48670.300
09 set 202226,5127,3826,5127,1827,18508.100
08 set 202224,5026,3224,4326,0226,02602.800
07 set 202224,8124,9123,8724,5524,55405.900
06 set 202224,5125,5524,5125,3125,31884.000
02 set 202223,5924,1823,2224,1624,16405.100
01 set 202224,2624,3822,8223,1823,18562.900
31 ago 202223,8324,7923,7124,6024,60329.600
30 ago 202225,1825,2323,8224,2324,23520.000
29 ago 202224,5325,4824,4325,2825,28455.400
26 ago 202224,7824,7823,6224,7424,74361.600
25 ago 202225,4325,5024,3724,8424,84337.000
24 ago 202224,9725,3724,7025,2325,23349.300
23 ago 202225,1625,3424,5124,8024,80329.600
22 ago 202224,5125,5224,4024,9024,90763.900
19 ago 202224,8824,9324,6124,8024,80241.200
18 ago 202225,5025,6024,8525,2325,23383.400
17 ago 202224,8925,8124,8425,5925,59559.000
16 ago 202225,1325,5324,8325,0925,09356.200
15 ago 202224,4225,3423,5824,8424,84529.800
12 ago 202225,4025,5025,0725,0925,09481.900
11 ago 202225,2826,0225,1625,1825,18473.200
10 ago 202225,6125,6124,4524,8024,80448.000
09 ago 202224,6225,4024,4925,2625,26789.700
08 ago 202223,2524,6822,7924,3324,33909.100
05 ago 202222,5523,5322,3822,7922,79428.300
04 ago 202223,2323,4922,6222,6722,67618.700
03 ago 202222,6622,9321,7522,6922,69416.800
02 ago 202221,9322,9321,9322,4622,46535.300
01 ago 202221,1322,2020,9921,9121,91517.000
29 lug 202220,9121,4020,8320,8720,87339.300
28 lug 202221,4921,6020,4020,7920,79322.100
27 lug 202220,8021,4820,7621,3421,34363.400
26 lug 202220,9321,1420,2220,5620,56341.900
25 lug 202220,0521,1420,0020,7020,70653.900
22 lug 202220,0220,5019,7019,8919,89387.900
21 lug 202219,9020,0819,0820,0020,00243.500
20 lug 202219,3019,7319,0419,6819,68252.500
*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...