Teekay Tankers Ltd. (TNK) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -15.3%
- 3M
- +11.2%
- YTD
- +66.4%
- 1Y
- +40.3%
- 3Y
- +17.3%
- 5Y
- +44.2%
Loading 10-year price history...
TNK Historical Performance
TNK Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- +9.9%
- 2008 annual price return
- -40.7%
- 2009 annual price return
- -33.4%
- 2010 annual price return
- +42.0%
- 2011 annual price return
- -72.1%
- 2012 annual price return
- -25.1%
- 2013 annual price return
- +28.0%
- 2014 annual price return
- +31.4%
- 2015 annual price return
- +31.8%
- 2016 annual price return
- -66.4%
- 2017 annual price return
- -41.7%
- 2018 annual price return
- -33.3%
- 2019 annual price return
- +208.9%
- 2020 annual price return
- -55.3%
- 2021 annual price return
- -4.9%
- 2022 annual price return
- +162.9%
- 2023 annual price return
- +74.1%
- 2024 annual price return
- -22.6%
- 2025 annual price return
- +29.5%
- 2026 annual price return
- +106.1%
TNK Stock Price Trajectory (2007–2026)
As of November 8, 2026, Teekay Tankers Ltd. (TNK) trades at $85.71, representing a +40.3% return over the past year. The stock has delivered a +585.2% total return over five years (+44.2% 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 -59.0%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers FRO (+91.5% 1Y), INSW (+87.2% 1Y), and DHT (+56.3% 1Y), TNK has underperformed the peer group average. Compare TNK vs FRO →
TNK Historical Price Data · from 2007
Rows 1–50 of 4,755| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 84.04 | 85.87 | 83.20 | 85.71 | 732K | +4.56% |
| 2026-11-05 | 89.16 | 89.58 | 81.68 | 81.97 | 1.06M | -7.77% |
| 2026-11-04 | 93.67 | 95.94 | 87.76 | 88.88 | 788K | -7.01% |
| 2026-11-03 | 94.50 | 96.70 | 94.49 | 95.58 | 302K | +0.12% |
| 2026-11-02 | 100.00 | 100.69 | 95.01 | 95.47 | 469K | -5.29% |
| 2026-10-30 | 100.64 | 101.52 | 99.72 | 100.80 | 174K | -0.42% |
| 2026-10-29 | 100.28 | 101.36 | 99.15 | 101.23 | 248K | +1.95% |
| 2026-10-28 | 101.29 | 103.97 | 98.55 | 99.29 | 311K | +1.21% |
| 2026-10-27 | 100.43 | 101.96 | 98.07 | 98.10 | 432K | -2.87% |
| 2026-10-26 | 100.86 | 102.53 | 99.50 | 101.00 | 335K | +1.54% |
| 2026-10-23 | 95.74 | 99.92 | 95.74 | 99.47 | 327K | +4.36% |
| 2026-10-22 | 95.16 | 95.77 | 93.23 | 95.31 | 245K | -0.71% |
| 2026-10-21 | 94.82 | 96.63 | 93.95 | 95.99 | 244K | +1.61% |
| 2026-10-20 | 94.18 | 96.57 | 93.38 | 94.47 | 311K | -0.35% |
| 2026-10-19 | 97.35 | 99.21 | 93.64 | 94.80 | 300K | -2.09% |
| 2026-10-16 | 99.24 | 99.87 | 96.64 | 96.82 | 340K | -0.22% |
| 2026-10-15 | 96.58 | 100.42 | 96.29 | 97.03 | 556K | -4.46% |
| 2026-10-14 | 107.06 | 107.07 | 100.25 | 101.56 | 1.10M | -4.54% |
| 2026-10-13 | 107.48 | 109.01 | 106.26 | 106.39 | 338K | -1.88% |
| 2026-10-12 | 108.10 | 110.65 | 107.27 | 108.43 | 411K | +2.16% |
| 2026-10-09 | 106.41 | 107.28 | 105.34 | 106.14 | 419K | -0.45% |
| 2026-10-08 | 104.07 | 107.39 | 103.39 | 106.62 | 500K | +4.41% |
| 2026-10-07 | 101.74 | 104.67 | 101.74 | 102.12 | 399K | +0.87% |
| 2026-10-06 | 100.71 | 102.59 | 99.20 | 101.24 | 447K | -2.07% |
| 2026-10-05 | 103.76 | 105.50 | 99.61 | 103.38 | 342K | +0.27% |
| 2026-10-02 | 100.00 | 103.98 | 98.55 | 103.10 | 664K | +2.07% |
| 2026-10-01 | 96.78 | 101.23 | 96.04 | 101.01 | 341K | +4.07% |
| 2026-09-30 | 98.16 | 100.29 | 96.95 | 97.06 | 580K | +0.26% |
| 2026-09-29 | 94.70 | 97.75 | 94.01 | 96.81 | 350K | +1.15% |
| 2026-09-28 | 95.76 | 97.09 | 94.51 | 95.71 | 312K | +1.74% |
| 2026-09-25 | 93.80 | 95.49 | 93.00 | 94.07 | 330K | -0.01% |
| 2026-09-24 | 94.01 | 96.39 | 93.14 | 94.08 | 387K | -0.49% |
| 2026-09-23 | 95.85 | 96.17 | 92.54 | 94.54 | 336K | -1.11% |
| 2026-09-22 | 95.48 | 96.87 | 92.78 | 95.60 | 691K | -3.20% |
| 2026-09-21 | 100.10 | 102.23 | 98.01 | 98.76 | 384K | -2.14% |
| 2026-09-18 | 100.88 | 102.38 | 99.87 | 100.92 | 844K | +0.10% |
| 2026-09-17 | 100.59 | 103.16 | 100.02 | 100.82 | 369K | +0.19% |
| 2026-09-16 | 99.30 | 103.03 | 99.30 | 100.63 | 515K | +1.39% |
| 2026-09-15 | 100.30 | 102.82 | 99.16 | 99.25 | 539K | -0.75% |
| 2026-09-14 | 101.42 | 102.07 | 98.80 | 100.00 | 613K | -0.82% |
| 2026-09-11 | 97.70 | 100.91 | 97.40 | 100.83 | 767K | +2.63% |
| 2026-09-10 | 96.69 | 98.40 | 95.34 | 98.25 | 535K | +2.01% |
| 2026-09-09 | 93.32 | 97.08 | 92.41 | 96.31 | 604K | +4.31% |
| 2026-09-08 | 94.00 | 94.00 | 90.96 | 92.33 | 346K | -1.11% |
| 2026-09-04 | 91.99 | 93.99 | 91.99 | 93.37 | 453K | +1.68% |
| 2026-09-03 | 91.38 | 92.02 | 89.45 | 91.83 | 850K | +1.19% |
| 2026-09-02 | 88.00 | 91.02 | 86.79 | 90.75 | 510K | +2.77% |
| 2026-09-01 | 89.90 | 90.89 | 87.10 | 88.30 | 471K | -1.49% |
| 2026-08-31 | 89.87 | 90.15 | 87.92 | 89.64 | 624K | +1.06% |
| 2026-08-28 | 87.13 | 89.64 | 87.13 | 88.70 | 353K | +0.57% |
TNK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TNK — Frequently Asked Questions
Quick answers to the most common questions about buying TNK stock.
How has TNK stock performed recently?
TNK returned +40.3% over the past year, beating its 5-year annualized CAGR of +44.2%. 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 $110.65. Current 1-year return of +40.3% 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 2007-2026, downloadable in CSV format.