Teekay Tankers Ltd. (0EAQ.L) LSE
63.35
-4.32(-6.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 66.29 | 63.99 | 63.99 | 66.29 | 63.16 | 639 |
| March 12, 2026 | 69.5 | 65.76 | 65.76 | 70.9 | 65.76 | 2,306 |
| March 11, 2026 | 72.5 | 69.14 | 69.14 | 72.98 | 68.82 | 622 |
| March 10, 2026 | 76.25 | 72.78 | 72.78 | 76.25 | 72.78 | 1,519 |
| March 09, 2026 | 73 | 75 | 75 | 75 | 70 | 4,501 |
| March 06, 2026 | 73.2 | 71.81 | 71.81 | 74 | 71.3 | 1,948 |
| March 05, 2026 | 77 | 72.75 | 72.75 | 79.06 | 72.21 | 4,785 |
| March 04, 2026 | 77.5 | 76.88 | 76.88 | 77.61 | 74.69 | 610 |
| March 03, 2026 | 80.39 | 76.63 | 76.63 | 80.39 | 73.7 | 2,981 |
| March 02, 2026 | 84.27 | 78.21 | 78.21 | 84.8 | 76.5 | 3,195 |
| February 27, 2026 | 78.4 | 78.11 | 77.86 | 79.55 | 76.8 | 1,900 |
| February 26, 2026 | 75.27 | 76.13 | 75.89 | 76.13 | 73.52 | 876 |
| February 25, 2026 | 73.95 | 74.55 | 74.31 | 74.84 | 72.11 | 634 |
| February 24, 2026 | 72.88 | 73.51 | 73.27 | 73.51 | 71.74 | 319 |
| February 23, 2026 | 74.8 | 71 | 70.77 | 74.8 | 70.06 | 1,128 |
| February 20, 2026 | 74.8 | 72.19 | 0 | 74.8 | 71.84 | 852 |
| February 19, 2026 | 73 | 73.27 | 0 | 74.45 | 71 | 1,193 |
| February 18, 2026 | 72.03 | 72.74 | 0 | 73.2 | 72.03 | 677 |
| February 17, 2026 | 72.25 | 70.54 | 0 | 72.25 | 69.1 | 603 |
| February 13, 2026 | 68.94 | 70.2 | 0 | 70.2 | 67.59 | 592 |
| February 12, 2026 | 70 | 68.64 | 0 | 70 | 67.92 | 478 |
| February 11, 2026 | 67.86 | 68.72 | 0 | 69.12 | 67.29 | 609 |
| February 10, 2026 | 66.16 | 67.08 | 0 | 68.03 | 66 | 155 |
| February 09, 2026 | 66.03 | 66.75 | 0 | 67.13 | 65.79 | 293 |
| February 06, 2026 | 64.01 | 65.25 | 0 | 66.4 | 64.01 | 367 |
| February 05, 2026 | 64.67 | 65.74 | 0 | 65.74 | 63.01 | 441 |
| February 04, 2026 | 65.15 | 64.21 | 0 | 65.48 | 64 | 1,446 |
| February 03, 2026 | 65 | 64.61 | 0 | 65.4 | 63.06 | 1,368 |
| February 02, 2026 | 64.3 | 65.18 | 0 | 65.29 | 61.71 | 1,197 |
| January 30, 2026 | 63.5 | 64.29 | 0 | 65.13 | 63.25 | 295 |
| January 29, 2026 | 64.78 | 62.93 | 0 | 65.68 | 62.55 | 610 |
| January 28, 2026 | 61.99 | 62.43 | 0 | 63.8 | 61.05 | 173 |
| January 27, 2026 | 61.74 | 61.8 | 0 | 62.95 | 60.33 | 2,088 |
| January 26, 2026 | 63 | 62.22 | 0 | 64.23 | 61.86 | 917 |
| January 23, 2026 | 62.6 | 61.7 | 0 | 63.55 | 61.7 | 2,092 |
| January 22, 2026 | 60.92 | 60.67 | 0 | 62.52 | 59.97 | 136 |
| January 21, 2026 | 61.74 | 61.13 | 0 | 62.09 | 61.13 | 117 |
| January 20, 2026 | 60.25 | 60.66 | 0 | 61.63 | 58.76 | 1,107 |
| January 16, 2026 | 59.37 | 59.98 | 0 | 61.81 | 59.37 | 704 |
| January 15, 2026 | 58.78 | 59.34 | 0 | 60.73 | 58.78 | 257 |
| January 14, 2026 | 62.8 | 62.26 | 0 | 62.8 | 60.75 | 598 |
| January 13, 2026 | 60 | 60.85 | 0 | 61.77 | 59.53 | 2,120 |
| January 12, 2026 | 58.75 | 59.15 | 0 | 60.38 | 58.45 | 636 |
| January 09, 2026 | 59.2 | 58.42 | 0 | 60.24 | 57.67 | 408 |
| January 08, 2026 | 59.02 | 58.24 | 0 | 60 | 57.63 | 3,829 |
| January 07, 2026 | 55.71 | 59.15 | 0 | 59.15 | 55.04 | 933 |
| January 06, 2026 | 52.52 | 53.58 | 0 | 54.09 | 51.7 | 687 |
| January 05, 2026 | 54.26 | 52.94 | 0 | 54.26 | 52.46 | 1,958 |
| January 02, 2026 | 53.5 | 52.2 | 0 | 54.29 | 50.95 | 3,285 |
| December 31, 2025 | 52.99 | 53.17 | 0 | 53.18 | 52.64 | 69 |
| December 30, 2025 | 54.31 | 53.89 | 0 | 55.5 | 53.68 | 673 |
| December 29, 2025 | 54.31 | 54.22 | 0 | 54.76 | 53.09 | 74 |
| December 24, 2025 | 55.06 | 53.96 | 0 | 55.06 | 53.38 | 151 |
| December 23, 2025 | 53.95 | 53.96 | 0 | 54.73 | 53.3 | 3,025 |
| December 22, 2025 | 54.5 | 54.59 | 0 | 55.17 | 54.35 | 165 |
| December 19, 2025 | 52.91 | 54.65 | 0 | 54.65 | 52.91 | 363 |
| December 18, 2025 | 53.18 | 53.77 | 0 | 55.4 | 53.18 | 1,520 |
| December 17, 2025 | 54.27 | 54.39 | 0 | 55.3 | 53.77 | 31 |
| December 16, 2025 | 53.83 | 53.39 | 0 | 54.61 | 52.61 | 1,514 |
| December 15, 2025 | 53.98 | 54.09 | 0 | 54.09 | 52.99 | 126 |
