Australia markets open in 1 hour 24 minutes

Teekay Tankers Ltd. (0EAQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
72.49+1.68 (+2.37%)
At close: 07:14PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202471.9772.9370.3372.4972.491,045
23 May 202471.0171.5369.8270.8170.811,186
22 May 202471.3571.9470.4570.9970.991,625
21 May 202472.4272.4268.4871.3871.381,499
20 May 202470.4071.5870.3971.1771.171,960
20 May 20242.25 Dividend
17 May 202472.8673.1270.6871.7869.531,854
16 May 202471.5272.7470.3072.1269.861,068
15 May 202469.9070.3968.9570.3968.181,707
14 May 202468.2069.3367.7869.3367.161,730
13 May 202469.0469.7067.9868.5066.351,015
10 May 202470.2670.6768.1468.3366.191,719
09 May 202465.6569.4664.6968.4766.323,837
08 May 202461.5663.3860.0163.1061.123,556
07 May 202460.0161.2760.0161.2159.291,126
03 May 202459.8560.4159.6060.0258.141,045
02 May 202456.8459.6356.8459.6257.75784
01 May 202458.8159.4457.4757.4855.68260
30 Apr 202458.3559.5957.6257.7255.91409
29 Apr 202458.5659.6657.9258.7856.94395
26 Apr 202458.3558.6157.5058.4756.642,544
25 Apr 202456.2958.2255.6857.6155.804,969
24 Apr 202456.8256.8255.6155.9054.15124
23 Apr 202456.5057.4356.1856.9355.15171
22 Apr 202456.4857.0955.9956.3054.54291
19 Apr 202455.2456.4953.7355.4353.692,567
18 Apr 202456.5857.4955.6355.6353.891,328
17 Apr 202457.6658.2056.9657.4455.64642
16 Apr 202457.0057.9556.3457.1255.33901
15 Apr 202457.4558.7557.4557.6555.8481
12 Apr 202459.0660.3457.6857.9656.141,904
11 Apr 202457.0759.1757.0758.6156.772,195
10 Apr 202455.8356.6755.3856.1654.40978
09 Apr 202457.7257.9255.4755.6653.922,100
08 Apr 202458.3858.9057.3258.0956.27439
05 Apr 202459.5960.1059.0059.0357.18264
04 Apr 202460.0261.2259.7259.9658.081,107
03 Apr 202459.9461.5459.9460.8558.943,331
02 Apr 202460.1060.1059.2859.3357.47827
28 Mar 202457.3558.2156.0258.2156.39145
27 Mar 202456.9057.4656.6256.9655.17701
26 Mar 202457.4757.7656.5956.8255.04531
25 Mar 202457.5058.1056.9957.2955.49723
22 Mar 202457.3757.5556.4256.9155.13980
21 Mar 202457.2557.9556.5056.6654.88857
20 Mar 202455.1556.5154.5056.4154.64635
19 Mar 202455.2456.6555.0155.5553.81460
18 Mar 202456.5556.5554.7355.6553.91757
15 Mar 202455.0856.0954.9455.2553.5278
14 Mar 202454.1154.7453.2154.7453.02370
13 Mar 202453.7454.2653.2453.9952.30134
12 Mar 202453.7053.9353.0153.5651.8860
11 Mar 202453.5653.8652.5153.2751.60758
08 Mar 202454.0454.6653.5854.1252.42221
07 Mar 202454.4454.6953.5653.7252.04695
06 Mar 202454.5155.0353.6653.9052.21477
05 Mar 202453.7855.2653.5354.5852.87253
04 Mar 202455.0756.9453.8153.9252.23938
01 Mar 202454.8155.5054.6854.8853.161,264
01 Mar 20240.25 Dividend
29 Feb 202455.0056.1954.4054.8452.881,022
28 Feb 202454.9555.6354.4155.0053.03973
27 Feb 202455.3555.6854.3254.5652.61769
26 Feb 202454.5155.8853.7055.3453.361,934
23 Feb 202453.1454.1753.1453.9352.00699
22 Feb 202456.0556.0552.0953.8451.913,743
21 Feb 202458.4659.2657.4757.6255.562,622
20 Feb 202457.4258.0857.0757.6755.611,343
19 Feb 2024------
16 Feb 202459.6960.1358.3158.5056.411,161
15 Feb 202457.6859.0256.2258.7456.641,792
14 Feb 202458.5659.0856.7257.1255.081,293
13 Feb 202459.2859.2857.8158.1556.07262
12 Feb 202458.1259.2157.7658.9256.81905
09 Feb 202458.0558.4257.0257.2155.16223
08 Feb 202457.4358.2256.6857.3955.34407
07 Feb 202456.2057.2254.3256.4554.43357
06 Feb 202458.3858.7556.4356.8654.832,747
05 Feb 202458.9759.9557.1557.8355.76572
02 Feb 202460.6461.1059.0459.9457.801,718
01 Feb 202462.8164.3062.8163.7761.491,912
31 Jan 202462.8263.2561.7562.6360.391,516
30 Jan 202460.6362.2159.4162.0559.832,148
29 Jan 202461.0161.2059.5659.6057.47236
26 Jan 202459.0859.9158.2159.5457.41449
25 Jan 202459.2960.2258.2658.3256.23584
24 Jan 202458.7960.7058.7959.2657.142,017
23 Jan 202458.0558.8357.0058.3156.222,198
22 Jan 202458.6659.8258.1559.3657.241,166
19 Jan 202458.6361.7957.6658.7956.692,935
18 Jan 202457.2457.3655.9256.7654.73393
17 Jan 202455.6057.3855.0256.5054.48169
16 Jan 202457.6957.9955.8855.9553.951,021
15 Jan 2024------
12 Jan 202455.3956.9855.3656.0954.08206
11 Jan 202452.8353.9252.2853.6651.74367
10 Jan 202454.4854.6553.3153.4351.52932
09 Jan 202454.7055.1951.8553.7251.801,119
08 Jan 202454.1954.4953.2854.4452.49697
05 Jan 202455.4856.6255.4856.6254.60248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...