Teekay Tankers Ltd. (TNK)
NYSE: TNK · Real-Time Price · USD
45.43
-0.01 (-0.02%)
Aug 7, 2025, 4:00 PM - Market closed
Longboard Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 45.50 | 46.11 | 45.15 | 45.43 | 45.43 | -0.02% | 514,023 |
Aug 6, 2025 | 46.18 | 46.58 | 45.43 | 45.44 | 45.44 | -1.60% | 667,406 |
Aug 5, 2025 | 45.16 | 46.57 | 45.00 | 46.18 | 46.18 | 2.30% | 688,150 |
Aug 4, 2025 | 42.95 | 45.20 | 42.95 | 45.14 | 45.14 | 5.96% | 697,681 |
Aug 1, 2025 | 43.59 | 43.59 | 41.77 | 42.60 | 42.60 | 0.59% | 863,673 |
Jul 31, 2025 | 42.56 | 44.20 | 42.15 | 42.35 | 42.35 | -5.87% | 976,453 |
Jul 30, 2025 | 45.44 | 46.30 | 44.36 | 44.99 | 44.99 | -0.51% | 532,450 |
Jul 29, 2025 | 44.53 | 45.57 | 43.93 | 45.22 | 45.22 | 1.21% | 347,205 |
Jul 28, 2025 | 44.40 | 44.78 | 43.99 | 44.68 | 44.68 | 1.15% | 412,869 |
Jul 25, 2025 | 44.46 | 45.07 | 44.03 | 44.17 | 44.17 | -1.56% | 202,328 |
Jul 24, 2025 | 44.69 | 45.34 | 44.60 | 44.87 | 44.87 | -0.80% | 364,041 |
Jul 23, 2025 | 44.19 | 45.50 | 43.93 | 45.23 | 45.23 | 3.88% | 333,392 |
Jul 22, 2025 | 43.73 | 44.07 | 43.41 | 43.54 | 43.54 | 0.25% | 193,095 |
Jul 21, 2025 | 44.20 | 44.20 | 43.37 | 43.43 | 43.43 | -1.43% | 211,397 |
Jul 18, 2025 | 44.93 | 45.47 | 43.91 | 44.06 | 44.06 | -1.78% | 286,107 |
Jul 17, 2025 | 43.49 | 45.15 | 43.46 | 44.86 | 44.86 | 2.61% | 403,881 |
Jul 16, 2025 | 43.32 | 44.03 | 43.06 | 43.72 | 43.72 | 0.67% | 421,960 |
Jul 15, 2025 | 43.82 | 44.10 | 43.32 | 43.43 | 43.43 | -1.18% | 321,597 |
Jul 14, 2025 | 43.83 | 44.33 | 43.29 | 43.95 | 43.95 | -0.29% | 391,557 |
Jul 11, 2025 | 44.00 | 44.62 | 43.19 | 44.08 | 44.08 | -1.01% | 381,922 |
Jul 10, 2025 | 43.04 | 44.79 | 43.04 | 44.53 | 44.53 | 3.75% | 339,128 |
Jul 9, 2025 | 43.65 | 43.65 | 42.42 | 42.92 | 42.92 | -2.45% | 350,719 |
Jul 8, 2025 | 44.96 | 45.05 | 43.75 | 44.00 | 44.00 | -2.05% | 303,615 |
Jul 7, 2025 | 44.10 | 45.72 | 44.10 | 44.92 | 44.92 | 1.51% | 400,984 |
Jul 3, 2025 | 43.51 | 44.42 | 43.10 | 44.25 | 44.25 | 2.22% | 435,443 |
Jul 2, 2025 | 42.37 | 43.42 | 42.00 | 43.29 | 43.29 | 3.37% | 385,426 |
Jul 1, 2025 | 41.99 | 42.49 | 41.37 | 41.88 | 41.88 | 0.38% | 616,141 |
Jun 30, 2025 | 41.89 | 42.06 | 41.05 | 41.72 | 41.72 | -1.39% | 1,132,421 |
Jun 27, 2025 | 43.34 | 43.93 | 41.86 | 42.31 | 42.31 | -2.71% | 588,382 |
Jun 26, 2025 | 43.87 | 44.07 | 43.40 | 43.49 | 43.49 | -1.25% | 539,648 |
Jun 25, 2025 | 43.33 | 44.42 | 43.00 | 44.04 | 44.04 | 1.54% | 407,315 |
Jun 24, 2025 | 43.41 | 43.94 | 42.25 | 43.37 | 43.37 | -1.97% | 668,343 |
Jun 23, 2025 | 46.12 | 46.66 | 44.04 | 44.24 | 44.24 | -2.60% | 978,547 |
Jun 20, 2025 | 46.73 | 46.74 | 45.11 | 45.42 | 45.42 | -2.68% | 909,396 |
Jun 18, 2025 | 47.21 | 47.65 | 46.08 | 46.67 | 46.67 | -1.16% | 801,142 |
Jun 17, 2025 | 46.50 | 47.99 | 46.50 | 47.22 | 47.22 | 2.90% | 755,259 |
Jun 16, 2025 | 47.00 | 47.67 | 45.09 | 45.89 | 45.89 | -3.57% | 567,049 |
Jun 13, 2025 | 47.00 | 47.72 | 45.51 | 47.59 | 47.59 | 3.77% | 819,743 |
Jun 12, 2025 | 45.37 | 46.20 | 44.83 | 45.86 | 45.86 | 2.09% | 380,675 |
Jun 11, 2025 | 43.85 | 45.25 | 43.51 | 44.92 | 44.92 | 2.86% | 501,570 |
Jun 10, 2025 | 44.31 | 44.31 | 43.45 | 43.67 | 43.67 | -0.50% | 246,366 |
Jun 9, 2025 | 44.45 | 44.83 | 43.68 | 43.89 | 43.89 | -1.33% | 355,938 |
Jun 6, 2025 | 45.45 | 45.83 | 43.94 | 44.48 | 44.48 | -1.83% | 405,002 |
Jun 5, 2025 | 45.78 | 45.90 | 44.68 | 45.31 | 45.31 | -0.31% | 307,565 |
Jun 4, 2025 | 44.36 | 45.60 | 44.36 | 45.45 | 45.45 | 2.74% | 483,883 |
Jun 3, 2025 | 44.01 | 44.58 | 42.08 | 44.24 | 44.24 | -1.16% | 582,967 |
Jun 2, 2025 | 44.34 | 45.10 | 43.97 | 44.76 | 44.76 | 1.29% | 387,619 |
May 30, 2025 | 44.08 | 44.78 | 43.60 | 44.19 | 44.19 | 1.01% | 620,805 |
May 29, 2025 | 43.58 | 44.12 | 43.06 | 43.75 | 43.75 | 0.81% | 326,718 |
May 28, 2025 | 44.55 | 44.76 | 43.32 | 43.40 | 43.40 | -3.41% | 340,406 |