TipRanks
Go Ultimate55% OFF

Teekay Tankers (S52) Historical Prices

DE:S52 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202689.9589.9589.3589.5089.50-0.39%00.00
Oct 29, 202688.4089.8587.8089.8589.85-0.72%00.00
Oct 28, 202687.4590.5086.8090.5090.50-0.28%00.00
Oct 27, 202689.9090.7589.4590.7590.75-0.27%00.00
Oct 26, 202688.5091.0087.5591.0091.00+8.01%50.12
Oct 23, 202684.1084.2584.1084.2584.25+0.24%00.00
Oct 22, 202684.3084.3084.0584.0584.05+1.27%00.00
Oct 21, 202683.5083.6083.0083.0083.00-0.18%00.00
Oct 20, 202684.0584.0582.6583.1583.15-1.95%00.00
Oct 19, 202686.2086.2084.8084.8084.80-2.47%200.48
Oct 16, 202685.8086.9585.1086.9586.95+2.90%471.16
Oct 15, 202689.2589.4084.5084.5084.50-8.60%250.62
Oct 14, 202694.7594.8092.4592.4592.45-0.43%1152.99
Oct 13, 202696.7096.7092.8592.8592.85-3.93%50.13
Oct 12, 202695.4596.6593.9596.6596.65+1.58%531.41
Oct 09, 202694.3595.1594.2095.1595.15+5.02%60.16
Oct 08, 202690.0590.6090.0590.6090.60-1.52%00.00
Oct 07, 202689.3092.0589.3092.0092.00+1.71%44114.51
Oct 06, 202691.9593.9590.4590.4590.45-1.42%401.34
Oct 05, 202691.4591.7591.3091.7591.75+4.26%20.07
Oct 02, 202689.4089.5588.0088.0088.00-1.51%00.00
Oct 01, 202685.3089.3584.9089.3589.35+5.99%210.71
Sep 30, 202685.0085.8084.3084.3084.30-1.63%240.83
Sep 29, 202683.7085.9083.7085.7085.70+4.90%622.21
Sep 28, 202681.5581.7081.5581.7081.70+1.05%00.00
Sep 25, 202682.0083.5080.8580.8580.85-2.24%1053.98
Sep 24, 202682.7584.5582.0582.7082.70-0.30%1968.43
Sep 23, 202683.0586.0082.9582.9582.95-1.13%371.63
Sep 22, 202685.9585.9583.4083.9083.90-4.17%200.89
Sep 21, 202689.7091.0087.3587.5587.55-0.62%926110.70
Sep 18, 202688.4089.8586.3588.1088.10-0.45%19532.76
Sep 17, 202689.4589.8586.2588.5088.50-0.56%8017.08
Sep 16, 202685.3089.0085.0589.0089.00+4.89%5012.86
Sep 15, 202685.5585.5584.8584.8584.85-2.08%00.00
Sep 14, 202687.1087.2086.6586.6586.65+6.32%00.00
Sep 11, 202684.2084.2081.5081.5081.50+0.00%00.00
Sep 10, 202682.3582.3581.5081.5081.50+5.37%00.00
Sep 09, 202678.5578.5577.3577.3577.35-2.27%00.00
Sep 08, 202677.9079.1577.9079.1579.15+1.21%00.00
Sep 07, 202678.2578.3078.2078.2078.20+1.10%00.00
Sep 04, 202678.1578.2077.3577.3577.35+0.45%00.00
Sep 03, 202677.5077.6077.0077.0077.00+2.74%00.00
Sep 02, 202675.6075.6574.9574.9574.95-1.32%00.00
Sep 01, 202676.6076.6075.9575.9575.95+0.13%00.00
Aug 31, 202675.7075.8575.6075.8575.85-0.85%00.00
Aug 28, 202675.1576.5074.3576.5076.50+7.59%5214.06
Aug 27, 202670.8571.1070.7571.1071.10-6.08%00.00
Aug 26, 202676.5076.5075.7075.7075.70-2.76%00.00
Aug 25, 202678.3078.3077.8577.8577.85+1.30%00.00
Aug 24, 202677.1577.2076.8576.8576.85-0.45%00.00