Singapore markets close in 2 hours 5 minutes

Teekay Tankers Ltd. (0EAQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
63.42-1.21 (-1.87%)
At close: 07:12PM BST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202464.5564.9162.8863.4263.42887
11 Jul 202464.3564.8863.8064.3464.34256
10 Jul 202463.7065.3463.7064.5064.50260
09 Jul 202464.5565.6963.7063.9863.98181
08 Jul 202465.7366.3364.2765.2065.20926
05 Jul 202469.6770.9066.5766.5766.57512
04 Jul 2024------
03 Jul 202468.0570.5268.0569.7369.73771
02 Jul 202469.6569.6767.8968.3668.361,110
01 Jul 202468.7469.2067.0868.6668.662,471
28 Jun 202471.0071.4969.1969.4569.45809
27 Jun 202471.8272.1970.3970.4570.45269
26 Jun 202469.2870.4968.7870.2370.23494
25 Jun 202469.5271.3168.4869.1169.11535
24 Jun 202470.0070.4568.8269.4169.41528
21 Jun 202468.1870.3368.1570.0870.08640
20 Jun 202466.8669.6166.6468.9268.92997
19 Jun 2024------
18 Jun 202465.3366.4065.3365.9365.93100
17 Jun 202465.5365.5364.8665.2565.251,738
14 Jun 202466.9967.1765.2565.2865.282,835
13 Jun 202469.0769.0767.6267.8667.86392
12 Jun 202469.3869.6667.5769.4469.44723
11 Jun 202468.7269.2166.3069.0569.05793
10 Jun 202469.8471.4369.5870.2470.24275
07 Jun 202472.0972.0969.5069.5069.50302
06 Jun 202470.7273.5270.7270.8870.88819
05 Jun 202470.7172.4170.3772.2672.26155
04 Jun 202472.4373.0271.0371.1371.13466
03 Jun 202474.8174.8172.5073.0573.051,048
31 May 202475.1175.1172.1173.5473.54321
30 May 202472.1973.3570.0373.2873.281,107
29 May 202472.8973.5071.1671.7271.72862
28 May 202473.4373.6672.0173.0173.011,361
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...