Teekay Tankers Ltd (3TKA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 64.2 | -1.48 | -2.25 | 64.2 | 64.2 | 64.2 | 1 |
| 1719260820 | 65.68 | 1.7 | 2.66 | 65.68 | 65.68 | 65.68 | 1 |
| 1719001620 | 63.98 | 0.18 | 0.28 | 63.98 | 63.98 | 63.98 | 40 |
| 1718915160 | 63.8 | 3.56 | 5.91 | 63.16 | 64.64 | 63.16 | 110 |
| 1718828760 | 60.24 | 0 | 0.00 | 60.24 | 60.24 | 60.24 | 0 |
| 1718742360 | 60.24 | -1.7 | -2.74 | 60.24 | 60.24 | 60.24 | 46 |
| 1718656020 | 61.94 | -0.36 | -0.58 | 61.94 | 61.94 | 61.94 | 5 |
| 1718396820 | 62.3 | -0.32 | -0.51 | 62.4 | 62.4 | 62.3 | 118 |
| 1718310420 | 62.62 | -1.06 | -1.66 | 64.62 | 64.94 | 62.62 | 180 |
| 1718224020 | 63.68 | 0.54 | 0.86 | 64.42 | 64.42 | 63.08 | 355 |
| 1718137620 | 63.14 | -1.62 | -2.50 | 63.14 | 63.14 | 63.14 | 100 |
| 1718051220 | 64.76 | 0 | 0.00 | 64.76 | 64.76 | 64.76 | 0 |
| 1717792020 | 64.76 | -1.24 | -1.88 | 64.76 | 64.76 | 64.76 | 40 |
| 1717705620 | 66 | 0.1 | 0.15 | 66 | 66 | 66 | 30 |
| 1717619220 | 65.9 | 0.14 | 0.21 | 64.28 | 65.9 | 63.5 | 220 |
| 1717532820 | 65.76 | -0.74 | -1.11 | 65.76 | 65.76 | 65.76 | 1 |
| 1717446420 | 66.5 | -0.44 | -0.66 | 67.819999 | 67.819999 | 66.5 | 29 |
| 1717187220 | 66.94 | -0.74 | -1.09 | 68.76 | 68.76 | 66.94 | 185 |
| 1717100820 | 67.68 | 0 | 0.00 | 67.68 | 67.68 | 67.68 | 0 |
| 1717014420 | 67.68 | 0.06 | 0.09 | 67.76 | 67.76 | 67.68 | 110 |
| 1716928020 | 67.62 | 1.34 | 2.02 | 67.36 | 67.62 | 67.36 | 42 |
| 1716841620 | 66.28 | 0 | 0.00 | 66.28 | 66.28 | 66.28 | 0 |
| 1716582420 | 66.28 | 1.18 | 1.81 | 65.08 | 66.3 | 65.08 | 42 |
| 1716496020 | 65.099999 | -2.06 | -3.07 | 66.28 | 66.28 | 65.099999 | 116 |
| 1716409620 | 67.16 | 0.92 | 1.39 | 67.16 | 67.16 | 67.16 | 150 |
| 1716323160 | 66.239999 | 0.56 | 0.85 | 65 | 66.239999 | 65 | 314 |
| 1716236820 | 65.68 | 0 | 0.00 | 65.68 | 65.68 | 65.68 | 0 |
| 1715977620 | 65.68 | -0.82 | -1.23 | 65.94 | 65.94 | 65.68 | 780 |
| 1715891220 | 66.5 | 1.68 | 2.59 | 66.5 | 66.5 | 66.5 | 4 |
| 1715804820 | 64.819998 | 1.82 | 2.89 | 65.04 | 65.04 | 64.819998 | 261 |
| 1715718420 | 63 | -0.48 | -0.76 | 63.06 | 64.319998 | 63 | 270 |
| 1715631960 | 63.48 | -0.28 | -0.44 | 63.24 | 63.48 | 62.74 | 260 |
| 1715372820 | 63.76 | 0.26 | 0.41 | 63.76 | 63.76 | 63.76 | 10 |
| 1715286420 | 63.5 | 8.04 | 14.50 | 59.88 | 63.9 | 59.88 | 482 |
| 1715200020 | 55.46 | 0 | 0.00 | 55.46 | 55.46 | 55.46 | 0 |
| 1715113620 | 55.46 | -1.12 | -1.98 | 55.46 | 55.46 | 55.46 | 66 |
| 1715027220 | 56.58 | 0.06 | 0.11 | 56.58 | 56.58 | 56.58 | 5 |
| 1714768020 | 56.52 | 2.18 | 4.01 | 57.08 | 58.3 | 56.52 | 252 |
| 1714681620 | 54.34 | 0 | 0.00 | 54.34 | 54.34 | 54.34 | 0 |
| 1714508820 | 54.34 | -0.98 | -1.77 | 54.52 | 54.52 | 54.34 | 75 |
| 1714422420 | 55.32 | 0.9 | 1.65 | 55.32 | 55.32 | 55.32 | 65 |
| 1714163220 | 54.42 | 2.26 | 4.33 | 54.42 | 54.42 | 54.42 | 100 |
| 1714076820 | 52.16 | -1.06 | -1.99 | 52.16 | 52.16 | 52.16 | 1 |
| 1713990360 | 53.22 | 0 | 0.00 | 53.22 | 53.22 | 53.22 | 0 |
| 1713903960 | 53.22 | -0.64 | -1.19 | 53.22 | 53.22 | 53.22 | 1 |
| 1713817560 | 53.86 | 1.86 | 3.58 | 53.86 | 53.86 | 53.86 | 20 |
| 1713558420 | 52 | -1.24 | -2.33 | 51.38 | 52 | 51.38 | 446 |
| 1713472020 | 53.24 | -1.62 | -2.95 | 53.24 | 53.24 | 53.24 | 1 |
| 1713385620 | 54.86 | 0 | 0.00 | 54.86 | 54.86 | 54.86 | 0 |
| 1713299220 | 54.86 | 0 | 0.00 | 54.86 | 54.86 | 54.86 | 0 |
| 1713212820 | 54.86 | 1.82 | 3.43 | 54.86 | 54.86 | 54.86 | 5 |
| 1712953620 | 53.04 | 0 | 0.00 | 53.04 | 53.04 | 53.04 | 0 |
| 1712867220 | 53.04 | 0.38 | 0.72 | 53.04 | 53.04 | 53.04 | 60 |
| 1712780760 | 52.66 | -1.16 | -2.16 | 52.66 | 52.66 | 52.66 | 6 |
| 1712694360 | 53.82 | 0 | 0.00 | 53.82 | 53.82 | 53.82 | 0 |
| 1712607960 | 53.82 | -1.38 | -2.50 | 53.74 | 53.82 | 53.74 | 51 |
| 1712348820 | 55.2 | -0.8 | -1.43 | 55.2 | 55.2 | 55.2 | 72 |
| 1712262360 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1712175960 | 56 | 2.1 | 3.90 | 56 | 56 | 56 | 30 |
| 1712093160 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1711661160 | 53.9 | 1.3 | 2.47 | 52.6 | 53.9 | 52.6 | 110 |
| 1711574820 | 52.6 | -0.1 | -0.19 | 52.6 | 52.6 | 52.6 | 40 |
| 1711488360 | 52.7 | 0 | 0.00 | 52.7 | 52.7 | 52.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
