Teekay Tankers Ltd. (TNK) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -3.2%
- 3M
- +12.9%
- YTD
- +44.6%
- 1Y
- +59.5%
- 3Y
- +25.6%
- 5Y
- +39.3%
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
- +52.0%
TNK Stock Price Trajectory (2007–2026)
As of June 22, 2026, Teekay Tankers Ltd. (TNK) trades at $74.45, representing a +59.5% return over the past year. The stock has delivered a +482.8% total return over five years (+39.3% 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 -64.4%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers FRO (+109.4% 1Y), INSW (+106.3% 1Y), and DHT (+57.7% 1Y), TNK has underperformed the peer group average. Compare TNK vs FRO →
TNK Historical Price Data · from 2007
Rows 1–50 of 4,658| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 73.47 | 74.80 | 71.98 | 74.45 | 365K | +0.70% |
| 2026-06-17 | 74.87 | 75.33 | 73.10 | 73.93 | 238K | -1.61% |
| 2026-06-16 | 76.04 | 76.14 | 73.97 | 75.14 | 303K | -0.56% |
| 2026-06-15 | 75.40 | 76.20 | 73.50 | 75.56 | 335K | +0.21% |
| 2026-06-12 | 72.16 | 76.23 | 71.85 | 75.40 | 336K | +4.00% |
| 2026-06-11 | 73.85 | 75.00 | 72.25 | 72.50 | 259K | -0.36% |
| 2026-06-10 | 73.00 | 73.78 | 71.96 | 72.76 | 219K | +1.04% |
| 2026-06-09 | 71.25 | 72.93 | 71.25 | 72.01 | 288K | +0.49% |
| 2026-06-08 | 73.10 | 73.19 | 71.14 | 71.66 | 349K | -0.75% |
| 2026-06-05 | 70.13 | 72.74 | 69.01 | 72.20 | 331K | +2.95% |
| 2026-06-04 | 71.06 | 71.77 | 69.91 | 70.13 | 243K | -0.92% |
| 2026-06-03 | 70.50 | 71.82 | 70.28 | 70.78 | 259K | +0.27% |
| 2026-06-02 | 71.44 | 72.20 | 70.07 | 70.59 | 179K | -2.24% |
| 2026-06-01 | 70.31 | 72.78 | 70.13 | 72.21 | 260K | +2.64% |
| 2026-05-29 | 69.67 | 71.12 | 69.54 | 70.35 | 329K | +0.09% |
| 2026-05-28 | 73.11 | 73.11 | 70.23 | 70.29 | 493K | -4.99% |
| 2026-05-27 | 75.00 | 76.44 | 73.05 | 73.98 | 431K | -2.04% |
| 2026-05-26 | 75.69 | 76.69 | 74.36 | 75.52 | 489K | -2.19% |
| 2026-05-22 | 77.02 | 77.61 | 75.02 | 77.21 | 122K | -0.63% |
| 2026-05-21 | 78.49 | 79.44 | 77.41 | 77.70 | 289K | -1.63% |
| 2026-05-20 | 77.48 | 79.23 | 77.02 | 78.99 | 353K | +3.96% |
| 2026-05-19 | 76.96 | 77.56 | 75.30 | 75.98 | 251K | -1.25% |
| 2026-05-18 | 77.19 | 79.12 | 76.30 | 76.94 | 413K | -0.32% |
| 2026-05-15 | 75.78 | 77.75 | 75.25 | 77.19 | 365K | -0.19% |
| 2026-05-14 | 79.65 | 79.65 | 75.83 | 77.34 | 508K | -0.30% |
| 2026-05-13 | 80.56 | 80.79 | 76.45 | 77.57 | 478K | -3.11% |
| 2026-05-12 | 81.13 | 82.19 | 78.76 | 80.06 | 368K | -1.84% |
| 2026-05-11 | 83.65 | 83.65 | 81.06 | 81.56 | 359K | -1.77% |
| 2026-05-08 | 81.57 | 83.99 | 80.86 | 83.03 | 348K | +2.17% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +59.5% over the past year, beating its 5-year annualized CAGR of +39.3%. 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 $83.99. Current 1-year return of +59.5% 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.