Teekay Tankers Ltd. ( TNK) - Price History
Monthly price history for TNK (Teekay Tankers Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $95.99 | $95.99 |
| September 2026 | $97.06 | $97.06 |
| August 2026 | $89.64 | $89.64 |
| July 2026 | $79.11 | $79.37 |
| June 2026 | $64.66 | $64.87 |
| May 2026 | $70.12 | $70.35 |
| April 2026 | $77.26 | $78.55 |
| March 2026 | $72.12 | $73.32 |
| February 2026 | $76.74 | $78.27 |
| January 2026 | $63.26 | $64.52 |
| December 2025 | $52.37 | $53.42 |
| November 2025 | $56.54 | $57.67 |
| October 2025 | $59.56 | $61 |
| September 2025 | $49.36 | $50.55 |
| August 2025 | $48.01 | $49.17 |
| July 2025 | $41.12 | $42.35 |
| June 2025 | $40.51 | $41.72 |
| May 2025 | $42.91 | $44.19 |
| April 2025 | $40.45 | $42.57 |
| March 2025 | $36.36 | $38.27 |
| February 2025 | $35.62 | $37.74 |
| January 2025 | $39.57 | $41.92 |
| December 2024 | $37.56 | $39.79 |
| November 2024 | $37.99 | $40.25 |
| October 2024 | $44.76 | $47.68 |
| September 2024 | $54.68 | $58.25 |
| August 2024 | $53.39 | $56.88 |
| July 2024 | $61.15 | $65.44 |
| June 2024 | $64.30 | $68.81 |
| May 2024 | $68.06 | $72.83 |
| April 2024 | $54.26 | $58.27 |
| March 2024 | $54.39 | $58.41 |
| February 2024 | $50.82 | $54.82 |
| January 2024 | $57.98 | $62.55 |
| December 2023 | $46.32 | $49.97 |
| November 2023 | $46.06 | $49.69 |
| October 2023 | $45.85 | $49.70 |
| September 2023 | $38.41 | $41.63 |
| August 2023 | $37.53 | $40.68 |
| July 2023 | $40.01 | $43.61 |
| June 2023 | $35.07 | $38.23 |
| May 2023 | $33.14 | $36.13 |
| April 2023 | $36.22 | $40.49 |
| March 2023 | $38.40 | $42.93 |
| February 2023 | $40.38 | $45.15 |
| January 2023 | $27.45 | $30.69 |
| December 2022 | $27.56 | $30.81 |
| November 2022 | $30.18 | $33.74 |
| October 2022 | $28.17 | $31.49 |
| September 2022 | $24.63 | $27.54 |
| August 2022 | $22 | $24.60 |
| July 2022 | $18.67 | $20.87 |
| June 2022 | $15.77 | $17.63 |
| May 2022 | $18.47 | $20.65 |
| April 2022 | $14.32 | $16.01 |
| March 2022 | $12.38 | $13.84 |
| February 2022 | $12.78 | $14.29 |
| January 2022 | $9.54 | $10.67 |
| December 2021 | $9.75 | $10.90 |
| November 2021 | $10.04 | $11.23 |
| October 2021 | $12.42 | $13.88 |
| September 2021 | $13 | $14.53 |
| August 2021 | $10.24 | $11.45 |
| July 2021 | $11.32 | $12.65 |
| June 2021 | $12.90 | $14.42 |
| May 2021 | $13.44 | $15.03 |
| April 2021 | $12 | $13.41 |
| March 2021 | $12.43 | $13.90 |
| February 2021 | $11.26 | $12.59 |
| January 2021 | $9.17 | $10.25 |
| December 2020 | $9.85 | $11.01 |
| November 2020 | $10.41 | $11.64 |
| October 2020 | $8.44 | $9.43 |
| September 2020 | $9.70 | $10.84 |
| August 2020 | $11.22 | $12.54 |
| July 2020 | $13.39 | $14.97 |
| June 2020 | $11.47 | $12.82 |
| May 2020 | $15.55 | $17.38 |
| April 2020 | $18.17 | $20.31 |
| March 2020 | $19.89 | $22.24 |
| February 2020 | $14.80 | $16.55 |
| January 2020 | $14.57 | $16.29 |
| December 2019 | $21.44 | $23.97 |
| November 2019 | $16.90 | $18.90 |
| October 2019 | $14.60 | $2.04 |
| September 2019 | $9.30 | $1.30 |
| August 2019 | $7.94 | $1.11 |
| July 2019 | $8.80 | $1.23 |
| June 2019 | $9.16 | $1.28 |
| May 2019 | $8.01 | $1.12 |
| April 2019 | $7.80 | $1.09 |
| March 2019 | $6.94 | $0.97 |
| February 2019 | $7.66 | $1.07 |
| January 2019 | $7.16 | $1 |
| December 2018 | $6.66 | $0.93 |
| November 2018 | $8.09 | $1.13 |
| October 2018 | $7.94 | $1.11 |
| September 2018 | $7.08 | $0.99 |
| August 2018 | $7.73 | $1.08 |
| July 2018 | $6.80 | $0.95 |
| June 2018 | $8.37 | $1.17 |
| May 2018 | $7.94 | $1.11 |
| April 2018 | $8.23 | $1.15 |
| March 2018 | $8.52 | $1.19 |
| February 2018 | $8.20 | $1.15 |
| January 2018 | $9.06 | $1.27 |
| December 2017 | $9.98 | $1.40 |
| November 2017 | $11.34 | $1.59 |
| October 2017 | $10.53 | $1.48 |
| September 2017 | $11.52 | $1.62 |
| August 2017 | $10.03 | $1.41 |
| July 2017 | $12.77 | $1.80 |
| June 2017 | $13.34 | $1.88 |
| May 2017 | $13.34 | $1.88 |
| April 2017 | $14.52 | $2.05 |
| March 2017 | $14.52 | $2.05 |
| February 2017 | $16.55 | $2.34 |
| January 2017 | $17.33 | $2.45 |
| December 2016 | $15.98 | $2.26 |
| November 2016 | $16.41 | $2.32 |
| October 2016 | $15.04 | $2.13 |
| September 2016 | $17.86 | $2.53 |
| August 2016 | $18.43 | $2.61 |
| July 2016 | $20.77 | $2.95 |
| June 2016 | $20.98 | $2.98 |
| May 2016 | $24.93 | $3.54 |
| April 2016 | $27.65 | $3.94 |
| March 2016 | $25.76 | $3.67 |
| February 2016 | $28.84 | $4.11 |
| January 2016 | $32.07 | $4.57 |
| December 2015 | $48.13 | $6.88 |
| November 2015 | $49.24 | $7.04 |
| October 2015 | $53.44 | $7.64 |
| September 2015 | $48.24 | $6.90 |
| August 2015 | $41.11 | $5.88 |
| July 2015 | $50.13 | $7.17 |
| June 2015 | $46.19 | $6.61 |
| May 2015 | $47.17 | $6.75 |
| April 2015 | $44.02 | $6.30 |
| March 2015 | $40.09 | $5.74 |
| February 2015 | $40.85 | $5.85 |
| January 2015 | $35.90 | $5.14 |
| December 2014 | $35.32 | $5.06 |
| November 2014 | $31.41 | $4.50 |
| October 2014 | $29.59 | $4.24 |
| September 2014 | $26 | $3.73 |
| August 2014 | $29.70 | $4.26 |
| July 2014 | $27.75 | $3.98 |
| June 2014 | $29.88 | $4.29 |
| May 2014 | $25.22 | $3.62 |
| April 2014 | $24.31 | $3.49 |
| March 2014 | $24.63 | $3.54 |
| February 2014 | $32.70 | $4.70 |
| January 2014 | $23.66 | $3.40 |
| December 2013 | $27.32 | $3.93 |
| November 2013 | $20.58 | $2.96 |
| October 2013 | $18.14 | $2.61 |
| September 2013 | $18.19 | $2.62 |
| August 2013 | $17.42 | $2.51 |
| July 2013 | $19.58 | $2.82 |
| June 2013 | $18.23 | $2.63 |
| May 2013 | $19.48 | $2.81 |
| April 2013 | $17.51 | $2.53 |
| March 2013 | $19.73 | $2.85 |
| February 2013 | $17.17 | $2.48 |
| January 2013 | $19.77 | $2.86 |
| December 2012 | $20.04 | $2.90 |
| November 2012 | $19.08 | $2.76 |
| October 2012 | $23.76 | $3.44 |
| September 2012 | $25.83 | $3.74 |
| August 2012 | $27.55 | $3.99 |
| July 2012 | $26.78 | $3.89 |
| June 2012 | $31.39 | $4.56 |
| May 2012 | $28.02 | $4.07 |
| April 2012 | $35.36 | $5.16 |
| March 2012 | $41.59 | $6.07 |
| February 2012 | $30.29 | $4.42 |
| January 2012 | $30.67 | $4.49 |
| December 2011 | $24.04 | $3.52 |
| November 2011 | $25.95 | $3.80 |
| October 2011 | $33.61 | $4.94 |
| September 2011 | $31.30 | $4.60 |
| August 2011 | $44.22 | $6.50 |
| July 2011 | $55.51 | $8.19 |
| June 2011 | $63.71 | $9.40 |
| May 2011 | $62.56 | $9.23 |
| April 2011 | $63.49 | $9.40 |
| March 2011 | $70.65 | $10.46 |
| February 2011 | $72.02 | $10.69 |
| January 2011 | $80.51 | $11.95 |
| December 2010 | $83.14 | $12.34 |
| November 2010 | $79.84 | $11.85 |
| October 2010 | $79.80 | $11.88 |
| September 2010 | $87.39 | $13.01 |
| August 2010 | $77.58 | $11.55 |
| July 2010 | $89.33 | $13.34 |
| June 2010 | $74.53 | $11.13 |
| May 2010 | $73.32 | $10.95 |
| April 2010 | $84.98 | $12.74 |
| March 2010 | $83.84 | $12.57 |
| February 2010 | $67.96 | $10.22 |
| January 2010 | $57.25 | $8.61 |
| December 2009 | $56.72 | $8.53 |
| November 2009 | $53 | $7.97 |
| October 2009 | $53.74 | $8.10 |
| September 2009 | $55.40 | $8.35 |
| August 2009 | $56.59 | $8.53 |
| July 2009 | $63.88 | $9.68 |
| June 2009 | $61.31 | $9.29 |
| May 2009 | $81.37 | $12.33 |
| April 2009 | $79.14 | $12.06 |
| March 2009 | $62.40 | $9.51 |
| February 2009 | $74.83 | $11.50 |
| January 2009 | $76.33 | $11.73 |
| December 2008 | $82.64 | $12.70 |
| November 2008 | $70.19 | $10.92 |
| October 2008 | $78.09 | $12.15 |
| September 2008 | $108.82 | $16.93 |
| August 2008 | $129.51 | $20.15 |
| July 2008 | $144.85 | $22.66 |
| June 2008 | $148.36 | $23.21 |
| May 2008 | $139.99 | $21.90 |
| April 2008 | $128.51 | $20.18 |
| March 2008 | $109.03 | $17.12 |
| February 2008 | $107.62 | $16.90 |
| January 2008 | $120.90 | $19 |
| December 2007 | $139.99 | $22 |
TNK
Price: $95.99
52 week price:
Dividend Yield: 1.94%
5-year range yield:
Forward Dividend Yield: 1.04%
Payout Ratio: 7.79%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 16.97 USD
P/E Ratio: 4.53
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: Bermuda
Volume: 244900
Ebitda: 9.2 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4