XNYS
Datos históricos de Teekay Tankers Ltd.
Teekay Tankers Ltd. · TNK
$106.14
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:44 UTC
- Variación en el periodo
- +116.04%
- Máximo
- US$107.39
- 8 de octubre de 2026
- Mínimo
- US$47.18
- 14 de octubre de 2025
- Volumen medio diario
- 0.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 106.41 | 107.28 | 105.34 | 106.14 | −0.45% | 418,672.737 |
| 8 oct 2026 | 104.07 | 107.39 | 103.39 | 106.62 | +4.41% | 500,276.933 |
| 7 oct 2026 | 101.74 | 104.67 | 101.74 | 102.12 | +0.87% | 399,094.696 |
| 6 oct 2026 | 100.71 | 102.59 | 99.20 | 101.24 | −2.07% | 447,151.273 |
| 5 oct 2026 | 103.76 | 105.50 | 99.61 | 103.38 | +0.27% | 341,540.882 |
| 2 oct 2026 | 100.00 | 103.98 | 98.55 | 103.10 | +2.07% | 663,661.289 |
| 1 oct 2026 | 96.78 | 101.23 | 96.04 | 101.01 | +4.07% | 340,657.325 |
| 30 sep 2026 | 98.16 | 100.29 | 96.95 | 97.06 | +0.26% | 579,594.628 |
| 29 sep 2026 | 94.70 | 97.75 | 94.01 | 96.81 | +1.15% | 349,908.604 |
| 28 sep 2026 | 95.76 | 97.09 | 94.51 | 95.71 | +1.74% | 312,149.047 |
| 25 sep 2026 | 93.80 | 95.49 | 93.00 | 94.07 | −0.01% | 330,036.097 |
| 24 sep 2026 | 94.01 | 96.39 | 93.14 | 94.08 | −0.49% | 387,293.569 |
| 23 sep 2026 | 95.85 | 96.17 | 92.54 | 94.54 | −1.11% | 335,753.762 |
| 22 sep 2026 | 95.48 | 96.87 | 92.78 | 95.60 | −3.20% | 690,853.416 |
| 21 sep 2026 | 100.10 | 102.23 | 98.01 | 98.76 | −2.14% | 384,225.555 |
| 18 sep 2026 | 100.88 | 102.38 | 99.87 | 100.92 | +0.10% | 844,435.509 |
| 17 sep 2026 | 100.59 | 103.16 | 100.02 | 100.82 | +0.19% | 368,579.039 |
| 16 sep 2026 | 99.30 | 103.03 | 99.30 | 100.63 | +1.39% | 514,704.752 |
| 15 sep 2026 | 100.30 | 102.82 | 99.16 | 99.25 | −0.75% | 538,870.277 |
| 14 sep 2026 | 101.42 | 102.07 | 98.80 | 100.00 | −0.82% | 613,042.696 |
| 11 sep 2026 | 97.70 | 100.91 | 97.40 | 100.83 | +2.63% | 767,057.783 |
| 10 sep 2026 | 96.69 | 98.40 | 95.34 | 98.25 | +2.01% | 534,515.605 |
| 9 sep 2026 | 93.32 | 97.08 | 92.41 | 96.31 | +4.31% | 604,248.55 |
| 8 sep 2026 | 94.00 | 94.00 | 90.96 | 92.33 | −1.11% | 346,466.231 |
| 4 sep 2026 | 91.99 | 93.99 | 91.99 | 93.37 | +1.68% | 453,311.361 |
| 3 sep 2026 | 91.38 | 92.02 | 89.45 | 91.83 | +1.19% | 849,494.182 |
| 2 sep 2026 | 88.00 | 91.02 | 86.79 | 90.75 | +2.77% | 510,237.64 |
| 1 sep 2026 | 89.90 | 90.89 | 87.10 | 88.30 | −1.49% | 471,407.966 |
| 31 ago 2026 | 89.87 | 90.15 | 87.92 | 89.64 | +1.06% | 624,356.47 |
| 28 ago 2026 | 87.13 | 89.64 | 87.13 | 88.70 | +0.57% | 352,966.257 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.