Teekay Tank Rg-A
TNK
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
09/03/2025 - 18:03:44
Bid
09/03/2025 - 18:05:01
Bid
Volume 		Ask
09/03/2025 - 18:05:01
Ask
Volume
50.70
+1.50 ( +3.05% )
50.67
200
50.76
100
More information

History data

Date Local exchange time Volume Price
09/03/2025 12:03 2 50.71
09/03/2025 12:03 50 50.68
09/03/2025 12:03 20 50.7933
09/03/2025 12:03 20 50.7934
09/03/2025 12:03 1 50.69
09/03/2025 12:03 1 50.69
09/03/2025 12:03 1 50.69
09/03/2025 12:03 99 50.69
09/03/2025 12:03 4 50.69
09/03/2025 12:03 7 50.69
09/03/2025 12:03 1 50.69
09/03/2025 12:03 180 50.73
09/03/2025 12:03 20 50.73
09/03/2025 12:03 8 50.78
09/03/2025 12:03 50 50.73
09/03/2025 12:03 50 50.73
09/03/2025 12:03 50 50.75
09/03/2025 12:03 1 50.74
09/03/2025 12:03 1 50.74
09/03/2025 12:03 1 50.75
09/03/2025 12:03 1 50.75
09/03/2025 12:03 2 50.76
09/03/2025 12:03 1 50.76
09/03/2025 12:03 11 50.79
09/03/2025 12:03 100 50.79
09/03/2025 12:03 100 50.79
09/03/2025 12:03 40 50.80
09/03/2025 12:03 69 50.80
09/03/2025 12:03 20 50.815
09/03/2025 12:03 20 50.7883
09/03/2025 12:03 20 50.7866
09/03/2025 12:03 20 50.7801
09/03/2025 12:03 20 50.7643
09/03/2025 12:03 100 50.83
09/03/2025 12:03 7 50.83
09/03/2025 12:03 100 50.79
09/03/2025 12:03 3 50.81
09/03/2025 12:03 20 50.7633
09/03/2025 12:03 6 50.80
09/03/2025 12:03 10 50.79
09/03/2025 12:03 90 50.79
09/03/2025 12:03 10 50.79
09/03/2025 12:03 90 50.79
09/03/2025 12:03 9 50.76
09/03/2025 12:03 10 50.79
09/03/2025 12:03 10 50.76
09/03/2025 12:03 1 50.82
09/03/2025 12:03 10 50.82
09/03/2025 12:03 97 50.82
09/03/2025 12:03 2 50.79
09/03/2025 12:03 1 50.82
09/03/2025 12:03 40 50.75
09/03/2025 12:03 11 50.79
09/03/2025 12:03 2 50.82
09/03/2025 12:03 1 50.81
09/03/2025 12:03 7 50.81
09/03/2025 12:03 34 50.79
09/03/2025 12:03 18 50.79
09/03/2025 12:03 100 50.79
09/03/2025 12:03 3 50.81
09/03/2025 12:03 5 50.81
09/03/2025 12:03 20 50.81
09/03/2025 12:03 90 50.81
09/03/2025 12:03 20 50.81
09/03/2025 12:03 5 50.81
09/03/2025 12:03 1 50.79
09/03/2025 12:03 23 50.79
09/03/2025 12:03 77 50.79
09/03/2025 12:03 2 50.79
09/03/2025 12:03 5 50.77
09/03/2025 12:03 100 50.77
09/03/2025 12:03 6 50.77
09/03/2025 12:03 47 50.79
09/03/2025 12:03 23 50.79
09/03/2025 12:03 7 50.79
09/03/2025 12:03 24 50.77
09/03/2025 12:03 26 50.77
09/03/2025 12:03 93 50.79
09/03/2025 12:03 7 50.79
09/03/2025 12:03 70 50.79
09/03/2025 12:03 30 50.79
09/03/2025 12:03 70 50.79
09/03/2025 12:03 30 50.79
09/03/2025 12:03 9 50.79
09/03/2025 12:03 91 50.79
09/03/2025 12:03 1 50.79
09/03/2025 12:03 4 50.78
09/03/2025 12:03 8 50.78
09/03/2025 12:03 70 50.79
09/03/2025 12:03 30 50.79
09/03/2025 12:03 70 50.79
09/03/2025 12:03 30 50.79
09/03/2025 12:03 1 50.76
09/03/2025 12:03 13 50.78
09/03/2025 12:03 70 50.79
09/03/2025 12:03 1 50.78
09/03/2025 12:03 30 50.79
09/03/2025 12:03 5 50.73
09/03/2025 12:03 4 50.73
09/03/2025 12:03 1 50.73
09/03/2025 12:03 50 50.79
09/03/2025 12:03 20 50.79
09/03/2025 12:03 2 50.76
09/03/2025 12:03 10 50.76
09/03/2025 12:03 16 50.76
09/03/2025 12:03 1 50.76
09/03/2025 12:03 100 50.79
09/03/2025 12:03 50 50.76
09/03/2025 12:03 47 50.76
09/03/2025 12:03 46 50.73
09/03/2025 12:03 2 50.73
09/03/2025 12:03 1 50.73
09/03/2025 12:03 94 50.78
09/03/2025 12:03 74 50.78
09/03/2025 12:03 20 50.78
09/03/2025 12:03 1 50.78
09/03/2025 12:03 5 50.78
09/03/2025 12:03 3 50.77
09/03/2025 12:03 3 50.76
09/03/2025 12:03 377 50.79
09/03/2025 12:03 100 50.79
09/03/2025 12:03 42 50.79
09/03/2025 12:03 58 50.79
09/03/2025 12:03 20 50.78
09/03/2025 12:03 5 50.78
09/03/2025 12:03 1 50.76
09/03/2025 12:03 2 50.76
09/03/2025 12:03 3 50.725
09/03/2025 12:02 20 50.725
09/03/2025 12:02 10 50.725
09/03/2025 12:02 100 50.7027
09/03/2025 12:02 1 50.7224
09/03/2025 12:02 6 50.73
09/03/2025 12:02 26 50.73
09/03/2025 12:02 10 50.73
09/03/2025 12:02 47 50.73
09/03/2025 12:02 10 50.73
09/03/2025 12:02 1 50.73
09/03/2025 12:02 47 50.73
09/03/2025 12:02 3 50.73
09/03/2025 12:02 1 50.73
09/03/2025 12:01 100 50.73
09/03/2025 12:01 1 50.7214
09/03/2025 12:01 100 50.725
09/03/2025 12:01 100 50.725
09/03/2025 12:01 100 50.725
09/03/2025 12:01 100 50.725
09/03/2025 12:01 100 50.725
09/03/2025 12:01 100 50.725
09/03/2025 12:01 100 50.725
09/03/2025 12:01 100 50.725
09/03/2025 12:01 100 50.725
09/03/2025 12:01 3 50.73
09/03/2025 12:00 19 50.75
09/03/2025 12:00 1 50.75
09/03/2025 12:00 2 50.76
09/03/2025 12:00 20 50.6484
09/03/2025 12:00 3 50.72
09/03/2025 12:00 10 50.75
09/03/2025 12:00 20 50.75
09/03/2025 12:00 7 50.76
09/03/2025 12:00 9 50.73
09/03/2025 12:00 1 50.725
09/03/2025 12:00 30 50.6801
09/03/2025 12:00 1 50.725
09/03/2025 11:59 16 50.70
09/03/2025 11:59 2 50.71
09/03/2025 11:59 100 50.72
09/03/2025 11:59 100 50.72
09/03/2025 11:59 119 50.72
09/03/2025 11:59 13 50.73
09/03/2025 11:59 3 50.715
09/03/2025 11:59 10 50.73
09/03/2025 11:59 90 50.75
09/03/2025 11:59 10 50.75
09/03/2025 11:59 1 50.76
09/03/2025 11:59 1 50.76
09/03/2025 11:59 100 50.73
09/03/2025 11:59 3 50.75
09/03/2025 11:59 5 50.75
09/03/2025 11:59 13 50.70
09/03/2025 11:59 29 50.69
09/03/2025 11:59 49 50.75
09/03/2025 11:59 1 50.75
09/03/2025 11:59 16 50.71
09/03/2025 11:59 1 50.75
09/03/2025 11:59 4 50.75
09/03/2025 11:59 1 50.74
09/03/2025 11:59 19 50.74
09/03/2025 11:59 1 50.73
09/03/2025 11:59 1 50.74
09/03/2025 11:59 9 50.70
09/03/2025 11:59 5 50.74
09/03/2025 11:59 1 50.73
09/03/2025 11:59 3 50.72
09/03/2025 11:59 3 50.72
09/03/2025 11:59 119 50.705
09/03/2025 11:59 3 50.69
09/03/2025 11:59 178 50.705
09/03/2025 11:59 28 50.705
09/03/2025 11:58 3 50.705
09/03/2025 11:58 15 50.705