U.S. markets open in 2 hours 39 minutes
F S&P 500
5,365.75 -0.25 (-0.00%) F Dow Jones
38,866.00 -18.00 (-0.05%) F Nasdaq
19,093.50 +19.25 (+0.10%) E-mini Russell 2000 Index Futur
2,061.00 -7.70 (-0.37%) Petróleo
74.40 +0.33 (+0.45%) Oro
2,379.40 +3.90 (+0.16%)
Teekay Tankers Ltd. (TNK)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 70.71 | 72.28 | 70.71 | 72.23 | 72.23 | 175,500 |
| 04 jun 2024 | 72.02 | 73.04 | 70.49 | 70.50 | 70.50 | 299,300 |
| 03 jun 2024 | 73.42 | 73.83 | 72.50 | 72.53 | 72.53 | 337,500 |
| 31 may 2024 | 73.58 | 73.75 | 72.09 | 72.83 | 72.83 | 396,500 |
| 30 may 2024 | 72.19 | 74.20 | 71.79 | 73.68 | 73.68 | 268,900 |
| 29 may 2024 | 72.81 | 72.81 | 71.33 | 71.88 | 71.88 | 190,900 |
| 28 may 2024 | 73.22 | 73.27 | 71.94 | 73.10 | 73.10 | 281,000 |
| 24 may 2024 | 71.55 | 72.98 | 71.55 | 72.50 | 72.50 | 202,300 |
| 23 may 2024 | 71.01 | 71.67 | 70.57 | 71.08 | 71.08 | 299,900 |
| 22 may 2024 | 71.35 | 71.54 | 70.31 | 71.02 | 71.02 | 317,800 |
| 21 may 2024 | 70.64 | 71.88 | 70.32 | 71.83 | 71.83 | 278,900 |
| 20 may 2024 | 70.40 | 71.48 | 70.39 | 70.62 | 70.62 | 330,900 |
| 20 may 2024 | 2.25 Dividendo | |||||
| 17 may 2024 | 72.76 | 72.76 | 70.57 | 71.83 | 69.58 | 329,500 |
| 16 may 2024 | 71.52 | 72.63 | 71.03 | 72.24 | 69.98 | 358,600 |
| 15 may 2024 | 69.26 | 71.60 | 69.00 | 71.47 | 69.23 | 413,600 |
| 14 may 2024 | 68.46 | 69.77 | 67.28 | 69.76 | 67.57 | 280,600 |
| 13 may 2024 | 69.04 | 69.49 | 68.02 | 68.68 | 66.53 | 363,200 |
| 10 may 2024 | 70.29 | 70.67 | 68.11 | 68.74 | 66.59 | 545,700 |
| 09 may 2024 | 65.43 | 69.77 | 65.00 | 69.30 | 67.13 | 777,300 |
| 08 may 2024 | 60.98 | 63.55 | 60.60 | 63.54 | 61.55 | 499,000 |
| 07 may 2024 | 60.19 | 61.31 | 60.19 | 60.71 | 58.81 | 167,000 |
| 06 may 2024 | 60.25 | 61.20 | 60.14 | 60.27 | 58.38 | 253,300 |
| 03 may 2024 | 60.36 | 60.61 | 59.38 | 60.14 | 58.26 | 221,000 |
| 02 may 2024 | 57.79 | 60.39 | 57.79 | 60.28 | 58.39 | 423,100 |
| 01 may 2024 | 58.31 | 58.81 | 57.31 | 57.61 | 55.81 | 252,500 |
| 30 abr 2024 | 58.71 | 59.14 | 57.58 | 58.27 | 56.44 | 241,400 |
| 29 abr 2024 | 58.56 | 59.21 | 58.43 | 58.60 | 56.76 | 225,400 |
| 26 abr 2024 | 58.13 | 58.99 | 57.59 | 58.66 | 56.82 | 198,700 |
| 25 abr 2024 | 56.45 | 58.18 | 55.96 | 58.13 | 56.31 | 241,300 |
| 24 abr 2024 | 56.41 | 56.63 | 55.67 | 56.60 | 54.83 | 251,200 |
| 23 abr 2024 | 56.50 | 57.38 | 56.27 | 56.47 | 54.70 | 201,800 |
| 22 abr 2024 | 56.53 | 56.72 | 55.87 | 56.27 | 54.51 | 250,900 |
| 19 abr 2024 | 55.42 | 56.67 | 55.21 | 56.53 | 54.76 | 334,200 |
| 18 abr 2024 | 57.16 | 57.16 | 55.50 | 55.52 | 53.78 | 266,600 |
| 17 abr 2024 | 57.66 | 58.35 | 56.96 | 57.29 | 55.50 | 239,100 |
| 16 abr 2024 | 57.50 | 57.68 | 56.40 | 57.38 | 55.58 | 222,400 |
| 15 abr 2024 | 57.60 | 58.79 | 57.31 | 57.51 | 55.71 | 281,300 |
| 12 abr 2024 | 59.40 | 59.90 | 57.31 | 57.68 | 55.87 | 363,600 |
| 11 abr 2024 | 57.20 | 59.27 | 57.12 | 58.84 | 57.00 | 477,800 |
| 10 abr 2024 | 55.65 | 56.63 | 55.65 | 56.36 | 54.59 | 296,000 |
| 09 abr 2024 | 57.72 | 57.81 | 55.39 | 55.59 | 53.85 | 662,100 |
| 08 abr 2024 | 58.85 | 58.85 | 57.39 | 57.78 | 55.97 | 229,700 |
| 05 abr 2024 | 59.59 | 59.96 | 58.86 | 58.86 | 57.02 | 266,200 |
| 04 abr 2024 | 60.81 | 60.95 | 59.33 | 59.41 | 57.55 | 283,800 |
| 03 abr 2024 | 59.82 | 61.76 | 59.73 | 60.93 | 59.02 | 455,300 |
| 02 abr 2024 | 60.60 | 61.00 | 59.17 | 59.86 | 57.98 | 404,000 |
| 01 abr 2024 | 58.62 | 61.14 | 58.59 | 60.86 | 58.95 | 413,600 |
| 28 mar 2024 | 57.35 | 58.43 | 57.15 | 58.41 | 56.58 | 314,700 |
| 27 mar 2024 | 56.90 | 57.41 | 56.55 | 57.31 | 55.51 | 302,000 |
| 26 mar 2024 | 57.30 | 57.74 | 56.52 | 56.91 | 55.13 | 257,500 |
| 25 mar 2024 | 57.09 | 58.16 | 57.08 | 57.28 | 55.49 | 203,000 |
| 22 mar 2024 | 57.37 | 57.48 | 56.40 | 56.92 | 55.14 | 268,200 |
| 21 mar 2024 | 57.29 | 57.89 | 56.43 | 57.37 | 55.57 | 427,400 |
| 20 mar 2024 | 55.51 | 57.09 | 54.17 | 56.91 | 55.13 | 508,200 |
| 19 mar 2024 | 55.58 | 56.65 | 55.22 | 55.90 | 54.15 | 288,900 |
| 18 mar 2024 | 55.90 | 55.91 | 54.69 | 55.52 | 53.78 | 448,600 |
| 15 mar 2024 | 55.29 | 56.03 | 54.87 | 55.75 | 54.00 | 647,200 |
| 14 mar 2024 | 53.67 | 55.21 | 53.32 | 55.11 | 53.38 | 358,400 |
| 13 mar 2024 | 53.54 | 54.24 | 53.02 | 53.88 | 52.19 | 240,900 |
| 12 mar 2024 | 53.50 | 53.87 | 52.93 | 53.11 | 51.45 | 260,700 |
| 11 mar 2024 | 53.59 | 53.59 | 52.51 | 53.28 | 51.61 | 303,000 |
| 08 mar 2024 | 53.85 | 54.74 | 53.43 | 53.78 | 52.10 | 356,100 |
| 07 mar 2024 | 54.23 | 54.63 | 53.42 | 53.79 | 52.11 | 340,800 |
| 06 mar 2024 | 54.30 | 54.87 | 53.61 | 54.14 | 52.44 | 365,300 |
| 05 mar 2024 | 53.53 | 55.00 | 53.53 | 54.27 | 52.57 | 394,600 |
| 04 mar 2024 | 54.89 | 55.40 | 53.09 | 53.30 | 51.63 | 445,100 |
| 01 mar 2024 | 54.81 | 55.50 | 54.63 | 54.74 | 53.03 | 475,800 |
| 01 mar 2024 | 0.25 Dividendo | |||||
| 29 feb 2024 | 55.11 | 56.13 | 54.75 | 54.82 | 52.86 | 424,400 |
| 28 feb 2024 | 54.42 | 55.62 | 54.40 | 55.10 | 53.13 | 418,600 |
| 27 feb 2024 | 55.24 | 55.46 | 54.30 | 54.60 | 52.65 | 360,000 |
| 26 feb 2024 | 54.23 | 55.93 | 54.00 | 55.24 | 53.27 | 631,900 |
| 23 feb 2024 | 54.50 | 54.62 | 52.31 | 54.03 | 52.10 | 786,600 |
| 22 feb 2024 | 56.62 | 56.62 | 52.01 | 54.78 | 52.82 | 1,931,700 |
| 21 feb 2024 | 57.17 | 59.25 | 56.65 | 57.94 | 55.87 | 495,100 |
| 20 feb 2024 | 57.81 | 57.92 | 57.00 | 57.08 | 55.04 | 394,900 |
| 16 feb 2024 | 59.28 | 59.90 | 58.21 | 58.22 | 56.14 | 260,700 |
| 15 feb 2024 | 57.47 | 59.15 | 56.75 | 58.98 | 56.87 | 345,600 |
| 14 feb 2024 | 58.53 | 58.57 | 56.72 | 57.68 | 55.62 | 403,400 |
| 13 feb 2024 | 59.06 | 59.25 | 57.52 | 58.04 | 55.97 | 386,200 |
| 12 feb 2024 | 57.59 | 59.77 | 57.59 | 59.13 | 57.02 | 458,000 |
| 09 feb 2024 | 57.80 | 58.19 | 57.01 | 57.44 | 55.39 | 332,300 |
| 08 feb 2024 | 57.18 | 58.25 | 56.60 | 58.03 | 55.96 | 561,300 |
| 07 feb 2024 | 56.30 | 58.59 | 55.55 | 57.50 | 55.44 | 516,900 |
| 06 feb 2024 | 58.16 | 58.63 | 56.43 | 56.70 | 54.67 | 435,800 |
| 05 feb 2024 | 58.94 | 59.68 | 56.91 | 58.01 | 55.94 | 470,100 |
| 02 feb 2024 | 60.77 | 60.77 | 58.87 | 59.00 | 56.89 | 407,800 |
| 01 feb 2024 | 62.68 | 64.42 | 57.39 | 60.71 | 58.54 | 1,120,300 |
| 31 ene 2024 | 62.53 | 63.22 | 61.79 | 62.55 | 60.31 | 699,200 |
| 30 ene 2024 | 60.51 | 62.71 | 59.67 | 62.51 | 60.28 | 677,900 |
| 29 ene 2024 | 61.00 | 61.19 | 59.00 | 59.31 | 57.19 | 368,700 |
| 26 ene 2024 | 58.86 | 60.62 | 58.49 | 60.50 | 58.34 | 436,600 |
| 25 ene 2024 | 60.12 | 60.61 | 58.15 | 58.95 | 56.84 | 366,900 |
| 24 ene 2024 | 58.99 | 60.69 | 58.79 | 59.79 | 57.65 | 426,000 |
| 23 ene 2024 | 58.00 | 58.89 | 57.52 | 57.98 | 55.91 | 422,400 |
| 22 ene 2024 | 59.05 | 59.79 | 58.13 | 58.33 | 56.25 | 450,300 |
| 19 ene 2024 | 59.00 | 61.67 | 57.25 | 59.05 | 56.94 | 917,100 |
| 18 ene 2024 | 57.09 | 57.30 | 55.87 | 57.16 | 55.12 | 366,700 |
| 17 ene 2024 | 55.46 | 57.40 | 55.46 | 56.72 | 54.69 | 391,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.