Teekay Tankers Ltd. ( TNK) - Price History
Monthly price history for TNK (Teekay Tankers Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $72.20 | $72.20 |
| May 2026 | $70.35 | $70.35 |
| April 2026 | $77.51 | $78.55 |
| March 2026 | $72.35 | $73.32 |
| February 2026 | $76.99 | $78.27 |
| January 2026 | $63.46 | $64.52 |
| December 2025 | $52.54 | $53.42 |
| November 2025 | $56.72 | $57.67 |
| October 2025 | $59.75 | $61 |
| September 2025 | $49.52 | $50.55 |
| August 2025 | $48.17 | $49.17 |
| July 2025 | $41.25 | $42.35 |
| June 2025 | $40.64 | $41.72 |
| May 2025 | $43.04 | $44.19 |
| April 2025 | $40.58 | $42.57 |
| March 2025 | $36.48 | $38.27 |
| February 2025 | $35.74 | $37.74 |
| January 2025 | $39.70 | $41.92 |
| December 2024 | $37.68 | $39.79 |
| November 2024 | $38.12 | $40.25 |
| October 2024 | $44.90 | $47.68 |
| September 2024 | $54.86 | $58.25 |
| August 2024 | $53.57 | $56.88 |
| July 2024 | $61.35 | $65.44 |
| June 2024 | $64.51 | $68.81 |
| May 2024 | $68.28 | $72.83 |
| April 2024 | $53.11 | $58.27 |
| March 2024 | $53.24 | $58.41 |
| February 2024 | $49.74 | $54.82 |
| January 2024 | $56.75 | $62.55 |
| December 2023 | $45.34 | $49.97 |
| November 2023 | $45.08 | $49.69 |
| October 2023 | $44.88 | $49.70 |
| September 2023 | $37.59 | $41.63 |
| August 2023 | $36.73 | $40.68 |
| July 2023 | $39.16 | $43.61 |
| June 2023 | $34.32 | $38.23 |
| May 2023 | $32.44 | $36.13 |
| April 2023 | $35.45 | $40.49 |
| March 2023 | $37.58 | $42.93 |
| February 2023 | $39.52 | $45.15 |
| January 2023 | $26.87 | $30.69 |
| December 2022 | $26.97 | $30.81 |
| November 2022 | $29.54 | $33.74 |
| October 2022 | $27.57 | $31.49 |
| September 2022 | $24.11 | $27.54 |
| August 2022 | $21.54 | $24.60 |
| July 2022 | $18.27 | $20.87 |
| June 2022 | $15.43 | $17.63 |
| May 2022 | $18.08 | $20.65 |
| April 2022 | $14.02 | $16.01 |
| March 2022 | $12.12 | $13.84 |
| February 2022 | $12.51 | $14.29 |
| January 2022 | $9.34 | $10.67 |
| December 2021 | $9.54 | $10.90 |
| November 2021 | $9.83 | $11.23 |
| October 2021 | $12.15 | $13.88 |
| September 2021 | $12.72 | $14.53 |
| August 2021 | $10.02 | $11.45 |
| July 2021 | $11.07 | $12.65 |
| June 2021 | $12.62 | $14.42 |
| May 2021 | $13.16 | $15.03 |
| April 2021 | $11.74 | $13.41 |
| March 2021 | $12.17 | $13.90 |
| February 2021 | $11.02 | $12.59 |
| January 2021 | $8.97 | $10.25 |
| December 2020 | $9.64 | $11.01 |
| November 2020 | $10.19 | $11.64 |
| October 2020 | $8.26 | $9.43 |
| September 2020 | $9.49 | $10.84 |
| August 2020 | $10.98 | $12.54 |
| July 2020 | $13.10 | $14.97 |
| June 2020 | $11.22 | $12.82 |
| May 2020 | $15.22 | $17.38 |
| April 2020 | $17.78 | $20.31 |
| March 2020 | $19.47 | $22.24 |
| February 2020 | $14.49 | $16.55 |
| January 2020 | $14.26 | $16.29 |
| December 2019 | $20.98 | $23.97 |
| November 2019 | $16.55 | $18.90 |
| October 2019 | $14.29 | $2.04 |
| September 2019 | $9.10 | $1.30 |
| August 2019 | $7.77 | $1.11 |
| July 2019 | $8.61 | $1.23 |
| June 2019 | $8.96 | $1.28 |
| May 2019 | $7.84 | $1.12 |
| April 2019 | $7.63 | $1.09 |
| March 2019 | $6.79 | $0.97 |
| February 2019 | $7.49 | $1.07 |
| January 2019 | $7 | $1 |
| December 2018 | $6.51 | $0.93 |
| November 2018 | $7.91 | $1.13 |
| October 2018 | $7.77 | $1.11 |
| September 2018 | $6.93 | $0.99 |
| August 2018 | $7.56 | $1.08 |
| July 2018 | $6.65 | $0.95 |
| June 2018 | $8.19 | $1.17 |
| May 2018 | $7.77 | $1.11 |
| April 2018 | $8.05 | $1.15 |
| March 2018 | $8.33 | $1.19 |
| February 2018 | $8.03 | $1.15 |
| January 2018 | $8.86 | $1.27 |
| December 2017 | $9.77 | $1.40 |
| November 2017 | $11.10 | $1.59 |
| October 2017 | $10.30 | $1.48 |
| September 2017 | $11.28 | $1.62 |
| August 2017 | $9.82 | $1.41 |
| July 2017 | $12.50 | $1.80 |
| June 2017 | $13.06 | $1.88 |
| May 2017 | $13.06 | $1.88 |
| April 2017 | $14.21 | $2.05 |
| March 2017 | $14.21 | $2.05 |
| February 2017 | $16.20 | $2.34 |
| January 2017 | $16.96 | $2.45 |
| December 2016 | $15.64 | $2.26 |
| November 2016 | $16.06 | $2.32 |
| October 2016 | $14.72 | $2.13 |
| September 2016 | $17.48 | $2.53 |
| August 2016 | $18.04 | $2.61 |
| July 2016 | $20.33 | $2.95 |
| June 2016 | $20.54 | $2.98 |
| May 2016 | $24.40 | $3.54 |
| April 2016 | $27.06 | $3.94 |
| March 2016 | $25.21 | $3.67 |
| February 2016 | $28.23 | $4.11 |
| January 2016 | $31.39 | $4.57 |
| December 2015 | $47.10 | $6.88 |
| November 2015 | $48.20 | $7.04 |
| October 2015 | $52.30 | $7.64 |
| September 2015 | $47.22 | $6.90 |
| August 2015 | $40.24 | $5.88 |
| July 2015 | $49.06 | $7.17 |
| June 2015 | $45.21 | $6.61 |
| May 2015 | $46.16 | $6.75 |
| April 2015 | $43.09 | $6.30 |
| March 2015 | $39.23 | $5.74 |
| February 2015 | $39.98 | $5.85 |
| January 2015 | $35.13 | $5.14 |
| December 2014 | $34.56 | $5.06 |
| November 2014 | $30.74 | $4.50 |
| October 2014 | $28.96 | $4.24 |
| September 2014 | $25.45 | $3.73 |
| August 2014 | $29.07 | $4.26 |
| July 2014 | $27.16 | $3.98 |
| June 2014 | $29.25 | $4.29 |
| May 2014 | $24.68 | $3.62 |
| April 2014 | $23.79 | $3.49 |
| March 2014 | $24.11 | $3.54 |
| February 2014 | $32.01 | $4.70 |
| January 2014 | $23.15 | $3.40 |
| December 2013 | $26.74 | $3.93 |
| November 2013 | $20.14 | $2.96 |
| October 2013 | $17.76 | $2.61 |
| September 2013 | $17.80 | $2.62 |
| August 2013 | $17.05 | $2.51 |
| July 2013 | $19.16 | $2.82 |
| June 2013 | $17.84 | $2.63 |
| May 2013 | $19.06 | $2.81 |
| April 2013 | $17.14 | $2.53 |
| March 2013 | $19.31 | $2.85 |
| February 2013 | $16.80 | $2.48 |
| January 2013 | $19.35 | $2.86 |
| December 2012 | $19.62 | $2.90 |
| November 2012 | $18.67 | $2.76 |
| October 2012 | $23.25 | $3.44 |
| September 2012 | $25.28 | $3.74 |
| August 2012 | $26.97 | $3.99 |
| July 2012 | $26.21 | $3.89 |
| June 2012 | $30.72 | $4.56 |
| May 2012 | $27.42 | $4.07 |
| April 2012 | $34.61 | $5.16 |
| March 2012 | $40.71 | $6.07 |
| February 2012 | $29.64 | $4.42 |
| January 2012 | $30.01 | $4.49 |
| December 2011 | $23.53 | $3.52 |
| November 2011 | $25.40 | $3.80 |
| October 2011 | $32.90 | $4.94 |
| September 2011 | $30.63 | $4.60 |
| August 2011 | $43.28 | $6.50 |
| July 2011 | $54.33 | $8.19 |
| June 2011 | $62.36 | $9.40 |
| May 2011 | $61.23 | $9.23 |
| April 2011 | $62.14 | $9.40 |
| March 2011 | $69.15 | $10.46 |
| February 2011 | $70.49 | $10.69 |
| January 2011 | $78.80 | $11.95 |
| December 2010 | $81.37 | $12.34 |
| November 2010 | $78.14 | $11.85 |
| October 2010 | $78.10 | $11.88 |
| September 2010 | $85.53 | $13.01 |
| August 2010 | $75.93 | $11.55 |
| July 2010 | $87.42 | $13.34 |
| June 2010 | $72.94 | $11.13 |
| May 2010 | $71.76 | $10.95 |
| April 2010 | $83.17 | $12.74 |
| March 2010 | $82.06 | $12.57 |
| February 2010 | $66.51 | $10.22 |
| January 2010 | $56.03 | $8.61 |
| December 2009 | $55.51 | $8.53 |
| November 2009 | $51.87 | $7.97 |
| October 2009 | $52.60 | $8.10 |
| September 2009 | $54.22 | $8.35 |
| August 2009 | $55.39 | $8.53 |
| July 2009 | $62.52 | $9.68 |
| June 2009 | $60 | $9.29 |
| May 2009 | $79.64 | $12.33 |
| April 2009 | $77.45 | $12.06 |
| March 2009 | $61.08 | $9.51 |
| February 2009 | $73.24 | $11.50 |
| January 2009 | $74.70 | $11.73 |
| December 2008 | $80.88 | $12.70 |
| November 2008 | $68.69 | $10.92 |
| October 2008 | $76.43 | $12.15 |
| September 2008 | $106.50 | $16.93 |
| August 2008 | $126.76 | $20.15 |
| July 2008 | $141.77 | $22.66 |
| June 2008 | $145.21 | $23.21 |
| May 2008 | $137.01 | $21.90 |
| April 2008 | $125.78 | $20.18 |
| March 2008 | $106.71 | $17.12 |
| February 2008 | $105.33 | $16.90 |
| January 2008 | $118.33 | $19 |
| December 2007 | $137.01 | $22 |
TNK
Price: $72.20
52 week price:
Dividend Yield: 2.83%
5-year range yield:
Forward Dividend Yield: 1.39%
Payout Ratio: 7.79%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 12.31 USD
P/E Ratio: 6.17
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: Bermuda
Volume: 244900
Ebitda: 9.2 millionMarket Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4