Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	TNK	58.31	58.805	57.31	57.61	-0.635	252,455	4,075	54.90	58.97
2024-04-30	Z	TNK	58.71	59.14	57.58	58.27	-0.30	241,436	2,667	55.00	64.30
2024-04-29	Z	TNK	58.56	59.21	58.43	58.60	-0.08	225,438	2,823	54.90	64.00
2024-04-26	Z	TNK	58.13	58.99	57.59	58.66	0.52	198,665	3,311	56.55	59.27
2024-04-25	Z	TNK	56.45	58.18	55.96	58.13	1.55	241,339	4,022	54.90	60.90
2024-04-24	Z	TNK	56.41	56.63	55.67	56.60	0.11	251,247	2,825	51.90	62.90
2024-04-23	Z	TNK	56.50	57.38	56.265	56.47	0.21	201,834	4,313	51.90	65.00
2024-04-22	Z	TNK	56.53	56.72	55.8701	56.27	-0.23	250,919	3,528	56.28	75.00
2024-04-19	Z	TNK	55.42	56.67	55.21	56.53	1.08	334,193	3,796	51.90	60.90
2024-04-18	Z	TNK	57.16	57.16	55.50	55.52	-1.77	266,635	3,104	55.00	55.50
2024-04-17	Z	TNK	57.66	58.35	56.96	57.29	-0.10	239,085	2,992	56.00	64.00
2024-04-16	Z	TNK	57.50	57.68	56.40	57.38	-0.135	222,364	2,865	54.90	61.50
2024-04-15	Z	TNK	57.68	58.7582	57.315	57.555	-0.125	281,263	4,644	55.50	62.41
2024-04-12	Z	TNK	59.40	59.90	57.31	57.68	-1.15	363,572	3,847	54.90	58.00
2024-04-11	Z	TNK	57.20	59.27	57.115	58.84	2.49	477,792	5,029	58.70	59.49
2024-04-10	Z	TNK	55.65	56.63	55.65	56.36	0.76	296,006	4,314	54.90	56.70
2024-04-09	Z	TNK	57.72	57.8108	55.39	55.59	-2.20	662,070	5,769	55.32	75.00
2024-04-08	Z	TNK	58.85	58.85	57.39	57.78	-1.06	229,687	2,253	54.90	61.53
2024-04-05	Z	TNK	59.59	59.955	58.86	58.86	-0.55	266,268	3,349	58.41	64.00
2024-04-04	Z	TNK	60.81	60.9471	59.33	59.41	-1.53	283,812	3,402	59.45	607.67
2024-04-03	Z	TNK	59.82	61.758	59.7301	60.93	1.06	455,342	5,652	60.00	540.84
2024-04-02	Z	TNK	60.60	61.00	59.165	59.86	-1.00	404,004	4,312	59.80	540.84
2024-04-01	Z	TNK	58.62	61.14	58.585	60.86	2.40	413,715	5,188	59.64	60.86
2024-03-29	Z	TNK	57.35	58.43	57.1525	58.41	1.09	0	0	58.45	58.60
2024-03-28	Z	TNK	57.35	58.43	57.1525	58.41	1.09	314,655	3,359	58.45	58.60
2024-03-27	Z	TNK	56.90	57.41	56.55	57.31	0.39	302,019	3,298	56.16	58.09
2024-03-26	Z	TNK	57.30	57.74	56.52	56.91	-0.35	257,468	3,188	55.69	58.07
2024-03-25	Z	TNK	57.09	58.16	57.075	57.28	0.305	203,049	2,942	54.90	58.60
2024-03-22	Z	TNK	57.37	57.48	56.40	56.92	-0.45	268,241	3,098	56.45	59.50
2024-03-21	Z	TNK	57.29	57.89	56.43	57.37	0.41	427,414	4,548	51.24	63.59
2024-03-20	Z	TNK	55.51	57.09	54.17	56.91	1.02	508,219	5,029	56.91	57.00
2024-03-19	Z	TNK	55.58	56.6497	55.22	55.90	0.39	288,898	3,063	55.01	57.00
2024-03-18	Z	TNK	55.90	55.91	54.6901	55.52	-0.19	448,514	2,594	50.00	56.59
2024-03-15	Z	TNK	55.29	56.03	54.87	55.75	0.67	647,205	4,324	55.56	62.50
2024-03-14	Z	TNK	53.67	55.21	53.3217	55.11	1.23	358,398	3,718	49.39	55.65
2024-03-13	Z	TNK	53.54	54.24	53.02	53.88	0.785	240,899	2,594	49.39	54.75
2024-03-12	Z	TNK	53.50	53.87	52.93	53.11	-0.19	260,683	3,092	47.74	58.72
2024-03-11	Z	TNK	53.59	53.59	52.51	53.28	-0.48	302,994	3,633	52.21	53.98
2024-03-08	Z	TNK	53.85	54.74	53.43	53.78	-0.01	356,170	3,501	53.16	55.00
2024-03-07	Z	TNK	54.23	54.6301	53.42	53.79	-0.37	340,881	4,685	53.02	55.70
2024-03-06	Z	TNK	54.30	54.87	53.61	54.14	-0.17	365,257	3,231	48.84	54.99
2024-03-05	Z	TNK	53.53	55.00	53.53	54.27	0.98	394,608	3,767	49.85	56.25
2024-03-04	Z	TNK	54.89	55.40	53.09	53.30	-1.441	445,106	4,181	53.15	56.00
2024-03-01	Z	TNK	55.00	55.49	54.63	54.725	0.155	475,846	4,518	49.92	55.99
2024-02-29	Z	TNK	55.11	56.13	54.75	54.82	-0.31	424,380	4,272	54.43	54.85
2024-02-28	Z	TNK	54.42	55.62	54.40	55.10	0.48	418,635	4,046	54.02	60.78
2024-02-27	Z	TNK	55.24	55.46	54.30	54.60	-0.64	360,102	3,689	52.20	122.31
2024-02-26	Z	TNK	54.23	55.93	54.00	55.24	1.205	631,910	5,185	54.00	60.78
2024-02-23	Z	TNK	54.50	54.615	52.31	54.03	-0.77	786,531	6,746	54.20	55.68
2024-02-22	Z	TNK	56.62	56.62	52.01	54.78	-3.25	1,931,702	12,826	54.00	55.05
2024-02-21	Z	TNK	57.17	59.25	56.6539	57.94	0.84	495,063	4,919	58.00	59.49
2024-02-20	Z	TNK	57.81	57.92	57.00	57.08	-1.16	394,941	3,790	57.05	60.50
2024-02-19	Z	TNK	59.28	59.90	58.21	58.22	-0.75	0	0	58.11	63.99
2024-02-16	Z	TNK	59.28	59.90	58.21	58.22	-0.75	260,677	3,391	58.11	63.99
2024-02-15	Z	TNK	57.47	59.15	56.7501	58.98	1.30	345,578	3,492	56.77	61.22
2024-02-14	Z	TNK	58.53	58.57	56.7204	57.68	-0.33	403,442	3,838	55.75	62.94
2024-02-13	Z	TNK	59.06	59.25	57.52	58.04	-1.08	386,221	4,940	56.00	58.76
2024-02-12	Z	TNK	57.59	59.77	57.59	59.13	1.73	457,998	3,899	58.90	61.32
2024-02-09	Z	TNK	57.80	58.19	57.01	57.44	-0.565	332,284	4,163	57.00	59.99
2024-02-08	Z	TNK	57.18	58.25	56.60	58.03	0.53	560,170	4,412	50.40	58.30
2024-02-07	Z	TNK	56.30	58.59	55.55	57.50	0.80	516,881	5,132	52.13	64.40
2024-02-06	Z	TNK	58.16	58.63	56.43	56.70	-1.305	435,836	5,365	56.06	58.00
2024-02-05	Z	TNK	58.94	59.6836	56.9079	58.01	-1.02	470,175	5,208	52.51	59.40