Teekay Tankers Ltd (NY: TNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	39.17	39.74	38.98	39.51	623,407	+0.53(+1.37%)
Mar 30, 2023	40.04	40.04	37.97	38.98	416,727	-0.87(-2.17%)
Mar 29, 2023	40.24	41.01	39.53	39.84	332,331	-0.40(-0.98%)
Mar 28, 2023	40.51	41.17	40.16	40.24	305,731	+0.02(+0.05%)
Mar 27, 2023	40.28	40.64	39.22	40.22	270,783	+0.28(+0.69%)
Mar 24, 2023	39.20	40.47	38.80	39.94	371,242	+0.07(+0.18%)
Mar 23, 2023	41.83	42.80	39.45	39.87	760,988	-1.56(-3.78%)
Mar 22, 2023	40.07	42.72	39.59	41.44	691,871	+1.20(+2.97%)
Mar 21, 2023	40.62	41.11	39.63	40.24	664,368	+1.56(+4.02%)
Mar 20, 2023	38.07	39.58	38.02	38.68	485,885	+1.00(+2.66%)
Mar 17, 2023	38.32	39.46	37.44	37.68	769,666	-0.59(-1.54%)
Mar 16, 2023	38.66	39.11	37.57	38.27	461,372	-0.76(-1.96%)
Mar 15, 2023	39.57	39.82	37.78	39.03	903,758	-2.01(-4.89%)
Mar 14, 2023	40.15	42.16	40.04	41.04	479,610	+1.20(+3.00%)
Mar 13, 2023	39.79	40.84	37.94	39.84	657,493	-1.24(-3.02%)
Mar 10, 2023	41.53	42.84	41.08	41.09	591,636	-0.33(-0.80%)
Mar 09, 2023	43.75	44.22	41.32	41.42	513,504	-2.14(-4.92%)
Mar 08, 2023	43.71	44.09	42.60	43.56	525,569	+0.04(+0.08%)
Mar 07, 2023	42.22	43.86	41.28	43.52	886,746	+1.27(+3.01%)
Mar 06, 2023	43.30	43.36	42.03	42.25	579,890	-1.51(-3.45%)
Mar 03, 2023	43.86	44.10	42.84	43.76	576,416	-0.06(-0.13%)
Mar 02, 2023	42.42	43.95	41.77	43.82	618,517	+0.96(+2.23%)
Mar 01, 2023	42.25	43.73	41.95	42.86	782,339	+1.31(+3.14%)
Feb 28, 2023	40.62	41.91	40.27	41.55	797,970	+1.10(+2.73%)
Feb 27, 2023	40.05	40.94	39.59	40.45	1,013,671	+0.58(+1.45%)
Feb 24, 2023	38.78	40.90	38.38	39.87	1,079,832	+0.92(+2.36%)
Feb 23, 2023	36.67	39.61	36.08	38.95	1,745,522	+4.57(+13.28%)
Feb 22, 2023	34.62	35.04	33.81	34.39	421,474	-0.29(-0.82%)
Feb 21, 2023	34.68	35.67	34.25	34.67	397,174	+0.06(+0.19%)
Feb 17, 2023	35.68	35.82	34.47	34.61	441,721	-0.94(-2.64%)
Feb 16, 2023	35.34	35.89	34.31	35.54	780,001	+0.01(+0.03%)
Feb 15, 2023	34.41	35.74	33.82	35.54	407,078	+0.90(+2.60%)
Feb 14, 2023	34.12	35.14	33.37	34.63	537,927	+0.18(+0.53%)
Feb 13, 2023	33.04	34.77	32.80	34.45	709,396	+1.41(+4.26%)
Feb 10, 2023	33.55	33.96	32.42	33.04	416,228	-0.51(-1.51%)
Feb 09, 2023	32.05	33.81	31.98	33.55	722,536	+1.88(+5.93%)
Feb 08, 2023	31.96	32.14	31.17	31.67	334,246	-0.07(-0.23%)
Feb 07, 2023	31.19	31.92	30.71	31.74	341,047	+0.64(+2.04%)
Feb 06, 2023	29.84	31.38	29.84	31.11	545,430	+1.31(+4.39%)
Feb 03, 2023	29.12	30.89	29.12	29.80	342,447	+0.65(+2.24%)
Feb 02, 2023	30.37	30.61	28.72	29.15	584,296	-1.06(-3.50%)
Feb 01, 2023	28.82	30.74	28.67	30.21	785,768	+1.96(+6.94%)
Jan 31, 2023	27.02	28.70	26.77	28.25	529,647	+1.21(+4.49%)
Jan 30, 2023	27.30	28.02	26.95	27.03	266,062	-0.31(-1.14%)
Jan 27, 2023	26.37	27.57	26.37	27.34	439,044	+1.11(+4.25%)
Jan 26, 2023	26.42	26.73	25.56	26.23	307,826	+0.11(+0.42%)
Jan 25, 2023	26.42	26.42	25.59	26.12	466,828	-0.55(-2.07%)
Jan 24, 2023	26.46	26.80	25.62	26.67	297,614	+0.39(+1.47%)
Jan 23, 2023	27.42	27.42	26.18	26.29	462,366	-1.30(-4.70%)
Jan 20, 2023	26.99	27.66	26.61	27.58	800,391	+0.96(+3.59%)
Jan 19, 2023	26.51	26.68	26.00	26.63	251,450	+0.08(+0.31%)
Jan 18, 2023	27.73	28.14	26.53	26.54	470,428	-0.73(-2.67%)
Jan 17, 2023	26.65	27.73	26.65	27.27	418,708	+0.55(+2.07%)
Jan 13, 2023	25.73	26.85	25.47	26.72	424,562	+1.03(+4.01%)
Jan 12, 2023	25.23	25.98	24.94	25.69	464,473	+0.58(+2.31%)
Jan 11, 2023	25.60	26.72	25.06	25.11	342,888	-0.52(-2.05%)
Jan 10, 2023	24.63	26.21	24.39	25.63	545,000	+1.00(+4.07%)
Jan 09, 2023	25.41	25.51	24.30	24.63	381,240	-0.43(-1.73%)
Jan 06, 2023	25.16	25.67	24.93	25.06	443,807	-0.12(-0.47%)
Jan 05, 2023	24.68	25.67	24.54	25.18	505,571	+0.60(+2.43%)
Jan 04, 2023	26.08	26.24	24.56	24.58	660,366	-1.83(-6.93%)