Teekay Tankers Ltd. (FRA:S52)
Germany · Delayed Price · Currency is EUR 62.10
-0.50 (-0.80%)
At close: Apr 23, 2026
FRA:S52 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 62.00 | 62.10 | 61.95 | 62.10 | 62.10 | -0.80% | - |
| Apr 22, 2026 | 62.05 | 62.60 | 62.05 | 62.60 | 62.60 | -3.02% | - |
| Apr 21, 2026 | 64.50 | 64.55 | 64.45 | 64.55 | 64.55 | 0.47% | - |
| Apr 20, 2026 | 63.20 | 64.25 | 63.15 | 64.25 | 64.25 | 1.10% | - |
| Apr 17, 2026 | 62.75 | 64.70 | 62.70 | 63.55 | 63.55 | 1.11% | 60 |
| Apr 16, 2026 | 63.05 | 63.05 | 62.85 | 62.85 | 62.85 | 1.86% | - |
| Apr 15, 2026 | 60.95 | 61.70 | 60.95 | 61.70 | 61.70 | -2.83% | - |
| Apr 14, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.25% | 210 |
| Apr 13, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Apr 10, 2026 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | -3.85% | - |
| Apr 9, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | 3.17% | - |
| Apr 8, 2026 | 64.00 | 64.50 | 63.00 | 63.00 | 63.00 | -5.97% | - |
| Apr 7, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 7.20% | 63 |
| Apr 2, 2026 | 62.50 | 62.50 | 61.50 | 62.50 | 62.50 | -1.57% | - |
| Apr 1, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 1.60% | - |
| Mar 31, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Mar 30, 2026 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | 3.25% | - |
| Mar 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Mar 26, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 2.46% | - |
| Mar 25, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 24, 2026 | 59.50 | 61.00 | 59.50 | 61.00 | 61.00 | 4.27% | - |
| Mar 23, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | - | - |
| Mar 20, 2026 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Mar 19, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 0.88% | - |
| Mar 18, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 1.79% | 11 |
| Mar 17, 2026 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | - | - |
| Mar 16, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 0.90% | - |
| Mar 13, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -4.31% | - |
| Mar 12, 2026 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| Mar 11, 2026 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -5.51% | 11 |
| Mar 10, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Mar 9, 2026 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Mar 6, 2026 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | -4.55% | - |
| Mar 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Mar 4, 2026 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Mar 3, 2026 | 66.00 | 67.50 | 66.00 | 66.00 | 66.00 | -2.94% | - |
| Mar 2, 2026 | 72.50 | 72.50 | 68.00 | 68.00 | 68.00 | 3.82% | 15 |
| Feb 27, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.29 | 0.77% | - |
| Feb 26, 2026 | 62.50 | 65.00 | 62.50 | 65.00 | 64.79 | 4.00% | 30 |
| Feb 25, 2026 | 62.50 | 62.50 | 62.00 | 62.50 | 62.30 | 3.31% | - |
| Feb 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.30 | -1.63% | - |
| Feb 23, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.30 | -1.60% | - |
| Feb 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.30 | 3.31% | - |
| Feb 19, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.30 | -0.82% | - |
| Feb 18, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 60.80 | 3.39% | - |
| Feb 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.81 | -0.84% | - |
| Feb 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.31 | 3.48% | - |
| Feb 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.31 | -1.71% | - |
| Feb 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | 4.46% | - |
| Feb 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.82 | -1.75% | - |