Teekay Tankers Ltd. (TNK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TNK Historical Performance
Short-Term Returns
TNK Stock Price Trajectory (2011–2026)
As of May 8, 2026, Teekay Tankers Ltd. (TNK) trades at $81.27, representing a +76.0% return over the past year. The stock has delivered a +513.8% total return over five years (+41.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $209.12 on May 19, 2008. From this peak, TNK has corrected -61.1%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers FRO (+122.0% 1Y), INSW (+148.2% 1Y), and DHT (+70.8% 1Y), TNK has underperformed the peer group average. Compare TNK vs FRO →
TNK Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 81.34 | 82.09 | 79.89 | 81.27 | 338K | +2.39% |
| 2026-05-06 | 81.61 | 83.53 | 78.98 | 79.37 | 318K | -3.92% |
| 2026-05-05 | 80.55 | 83.54 | 80.55 | 82.61 | 383K | +3.65% |
| 2026-05-04 | 80.49 | 81.39 | 79.17 | 79.70 | 341K | -0.97% |
| 2026-05-01 | 77.97 | 80.49 | 77.74 | 80.48 | 348K | +2.46% |
| 2026-04-30 | 78.00 | 79.34 | 77.26 | 78.55 | 254K | +0.31% |
| 2026-04-29 | 78.57 | 79.06 | 77.32 | 78.31 | 206K | +0.36% |
| 2026-04-28 | 79.10 | 79.11 | 77.45 | 78.03 | 338K | +0.41% |
| 2026-04-27 | 76.92 | 78.58 | 75.47 | 77.71 | 344K | +2.33% |
| 2026-04-24 | 73.97 | 75.94 | 73.05 | 75.94 | 370K | +2.90% |
| 2026-04-23 | 73.91 | 75.09 | 72.99 | 73.80 | 431K | +0.52% |
| 2026-04-22 | 74.75 | 74.75 | 71.77 | 73.42 | 543K | -0.29% |
| 2026-04-21 | 77.13 | 77.16 | 73.18 | 73.63 | 333K | -3.75% |
| 2026-04-20 | 75.38 | 77.01 | 73.51 | 76.50 | 484K | +1.61% |
| 2026-04-17 | 75.65 | 77.23 | 73.61 | 75.29 | 802K | +1.18% |
| 2026-04-16 | 74.92 | 75.44 | 73.67 | 74.41 | 574K | -0.43% |
| 2026-04-15 | 75.95 | 77.49 | 73.80 | 74.73 | 992K | +2.52% |
| 2026-04-14 | 74.85 | 75.59 | 72.74 | 72.89 | 389K | -2.92% |
| 2026-04-13 | 74.72 | 76.66 | 74.07 | 75.08 | 737K | +1.51% |
| 2026-04-10 | 74.16 | 75.28 | 72.99 | 73.96 | 493K | -1.22% |
| 2026-04-09 | 77.03 | 77.88 | 74.39 | 74.87 | 520K | -2.82% |
| 2026-04-08 | 73.04 | 77.11 | 72.11 | 77.04 | 616K | +1.61% |
| 2026-04-07 | 78.21 | 79.69 | 75.36 | 75.82 | 533K | -3.06% |
| 2026-04-06 | 77.50 | 79.00 | 76.07 | 78.21 | 499K | +1.58% |
| 2026-04-02 | 72.80 | 77.69 | 72.53 | 76.99 | 416K | +5.52% |
| 2026-04-01 | 73.31 | 74.66 | 72.45 | 72.96 | 302K | -0.49% |
| 2026-03-31 | 72.75 | 74.58 | 72.28 | 73.32 | 479K | +1.79% |
| 2026-03-30 | 73.00 | 73.94 | 70.67 | 72.03 | 409K | -0.58% |
| 2026-03-27 | 70.40 | 72.95 | 69.98 | 72.45 | 356K | +2.62% |
| 2026-03-26 | 70.46 | 73.12 | 70.38 | 70.60 | 540K | +0.33% |
See TNK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TNK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TNK vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonTNK — Frequently Asked Questions
Quick answers to the most common questions about buying TNK stock.
How has TNK stock performed recently?
TNK returned +76.0% over the past year, beating its 5-year annualized CAGR of +41.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TNK's all-time high price?
Teekay Tankers Ltd. reached $209.12 on 2008-05-19. The 52-week high is $83.54. Current 1-year return of +76.0% places the stock closer to historical peaks.
Where can I download TNK historical price data?
This page provides TNK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.