Teekay Tankers Stock Price History
NYSE: TNKConsumer DiscretionaryMarine TransportationUSD
106.14-0.48 (-0.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TNK price history at a glance
The price history for Teekay Tankers (TNK) on this page begins on December 10, 2007, when the stock closed at $166.40; it most recently closed at $106.14 on October 5, 2026. The highest price in this record is $209.12, reached on May 19, 2008; the latest close is 49.2% below that peak. Across the 18 complete calendar years in the table, TNK finished higher in 8 and lower in 10. Its best year was 2019 (+196.3%) and its worst was 2011 (-71.5%).
Over roughly 19 years the share price changed -36.2%, a -2.4% compound annual price return (excluding dividends). In the last 12 months alone, TNK has gained 110.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $209.12
- Date of high
- May 19, 2008
- Low since 2007
- $6.96
- Date of low
- Dec 24, 2018
- 52-week high
- $107.39
- 52-week low
- $47.18
- IPO year
- 2007
- Last close
- $106.14
TNK returns
1 week
+2.95%
1 month
+10.21%
3 months
+46.50%
6 months
+43.51%
Year to date
+98.69%
1 year
+110.51%
3 years
+146.09%
5 years
+693.87%
TNK price return, excluding dividends.
TNK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 106.14 | +106.10% |
| 2025 | 51.50 | +29.01% |
| 2024 | 39.92 | -20.11% |
| 2023 | 49.97 | +62.19% |
| 2022 | 30.81 | +182.66% |
| 2021 | 10.90 | -1.00% |
| 2020 | 11.01 | -55.77% |
| 2019 | 24.89 | +196.31% |
| 2018 | 8.40 | -25.00% |
| 2017 | 11.20 | -38.05% |
| 2016 | 18.08 | -67.15% |
| 2015 | 55.04 | +31.80% |
| 2014 | 41.76 | +30.50% |
| 2013 | 32.00 | +18.69% |
| 2012 | 26.96 | -4.26% |
| 2011 | 28.16 | -71.47% |
| 2010 | 98.72 | +44.67% |
| 2009 | 68.24 | -33.36% |
| 2008 | 102.40 | -33.19% |
| 2007* | 153.28 | -7.88% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
TNK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 106.41 | 107.28 | 105.34 | 106.14 | -0.45% | |
| 104.07 | 107.39 | 103.39 | 106.62 | +4.41% | |
| 101.74 | 104.67 | 102.07 | 102.12 | +0.87% | |
| 100.71 | 102.59 | 99.20 | 101.24 | -2.07% | |
| 103.76 | 105.50 | 99.61 | 103.38 | +0.27% | |
| 100.00 | 103.98 | 98.55 | 103.10 | +2.07% | |
| 96.78 | 101.23 | 96.04 | 101.01 | +4.07% | |
| 98.16 | 100.29 | 96.95 | 97.06 | +0.26% | |
| 94.70 | 97.75 | 94.01 | 96.81 | +1.15% | |
| 95.76 | 97.09 | 94.51 | 95.71 | +1.74% | |
| 93.80 | 95.49 | 93.00 | 94.07 | -0.01% | |
| 94.01 | 96.39 | 93.14 | 94.08 | -0.49% | |
| 95.85 | 96.17 | 92.54 | 94.54 | -1.11% | |
| 95.48 | 96.87 | 92.78 | 95.60 | -3.20% | |
| 100.10 | 102.23 | 98.01 | 98.76 | -2.14% | |
| 100.88 | 102.38 | 99.87 | 100.92 | +0.10% | |
| 100.59 | 103.16 | 100.02 | 100.82 | +0.19% | |
| 99.30 | 103.03 | 99.30 | 100.63 | +1.39% | |
| 100.30 | 102.82 | 99.16 | 99.25 | -0.75% | |
| 101.42 | 102.07 | 98.80 | 100.00 | -0.82% | |
| 97.70 | 100.91 | 97.40 | 100.83 | +2.63% | |
| 96.69 | 98.40 | 95.34 | 98.25 | +2.01% | |
| 93.32 | 97.08 | 92.41 | 96.31 | +4.31% | |
| 94.00 | 94.00 | 90.96 | 92.33 | -1.11% | |
| 91.99 | 93.99 | 91.99 | 93.37 | +1.68% | |
| 91.38 | 92.02 | 89.45 | 91.83 | +1.19% | |
| 88.00 | 91.02 | 86.79 | 90.75 | +2.77% | |
| 89.90 | 90.89 | 87.10 | 88.30 | -1.49% | |
| 89.87 | 90.15 | 87.92 | 89.64 | +1.06% | |
| 87.13 | 89.64 | 87.13 | 88.70 | +0.57% | |
| 84.27 | 88.27 | 84.07 | 88.20 | +6.01% | |
| 88.56 | 88.56 | 82.85 | 83.20 | -7.59% | |
| 91.20 | 91.60 | 89.45 | 90.03 | -2.15% | |
| 91.02 | 92.97 | 90.62 | 92.01 | +1.09% | |
| 92.06 | 94.44 | 90.53 | 91.02 | -0.11% | |
| 90.35 | 92.11 | 89.01 | 91.12 | +0.33% | |
| 89.56 | 91.46 | 89.56 | 90.82 | +1.93% | |
| 89.69 | 90.32 | 87.78 | 89.10 | -0.01% | |
| 86.10 | 89.41 | 85.82 | 89.11 | +4.68% | |
| 84.35 | 86.20 | 84.08 | 85.13 | +1.90% | |
| 81.14 | 84.24 | 81.14 | 83.54 | +3.28% | |
| 77.31 | 81.32 | 77.31 | 80.89 | +4.41% | |
| 76.21 | 78.14 | 74.79 | 77.47 | +1.65% | |
| 77.48 | 77.89 | 75.84 | 76.21 | -1.35% | |
| 77.76 | 78.09 | 75.21 | 77.25 | +0.21% | |
| 75.83 | 77.89 | 74.65 | 77.09 | +3.59% | |
| 77.42 | 77.69 | 74.24 | 74.42 | -3.10% | |
| 80.17 | 80.17 | 76.42 | 76.80 | -4.57% | |
| 80.96 | 81.50 | 78.02 | 80.48 | +1.40% | |
| 77.63 | 80.82 | 77.30 | 79.37 | +2.60% | |
| 76.11 | 77.44 | 75.01 | 77.36 | -1.05% | |
| 77.38 | 79.00 | 76.59 | 78.18 | +1.82% | |
| 75.95 | 77.94 | 75.95 | 76.78 | +1.07% | |
| 74.83 | 76.20 | 74.01 | 75.97 | +0.21% | |
| 76.40 | 77.18 | 75.02 | 75.81 | +0.16% | |
| 74.82 | 76.47 | 74.70 | 75.69 | +1.22% | |
| 76.36 | 76.74 | 74.56 | 74.78 | -1.03% | |
| 72.53 | 75.80 | 72.26 | 75.56 | +5.08% | |
| 71.39 | 73.39 | 71.39 | 71.91 | +2.63% | |
| 70.86 | 70.86 | 69.26 | 70.07 | -2.45% | |
| 72.01 | 74.00 | 71.66 | 71.83 | -1.25% | |
| 71.99 | 73.53 | 71.01 | 72.74 | +0.65% | |
| 71.87 | 74.06 | 71.87 | 72.27 | +2.19% | |
| 73.63 | 74.09 | 70.72 | 70.72 | -2.39% | |
| 69.81 | 72.50 | 69.65 | 72.45 | +4.59% | |
| 71.01 | 71.01 | 67.45 | 69.27 | -3.38% | |
| 69.90 | 71.75 | 69.39 | 71.69 | +3.40% | |
| 68.42 | 70.46 | 68.42 | 69.33 | +0.83% | |
| 66.89 | 70.42 | 66.46 | 68.76 | +1.72% | |
| 66.50 | 68.02 | 66.50 | 67.60 | +5.08% | |
| 64.67 | 65.54 | 64.04 | 64.33 | -0.83% | |
| 66.07 | 66.61 | 64.41 | 64.87 | -1.70% | |
| 68.57 | 69.93 | 65.80 | 65.99 | -2.94% | |
| 69.64 | 70.96 | 66.73 | 67.99 | -3.26% | |
| 74.83 | 76.49 | 69.47 | 70.28 | -7.94% | |
| 78.84 | 79.22 | 75.20 | 76.34 | -3.62% | |
| 77.50 | 79.24 | 76.90 | 79.21 | +2.10% | |
| 75.00 | 78.74 | 75.00 | 77.58 | +4.20% | |
| 73.47 | 74.74 | 71.98 | 74.45 | +0.70% | |
| 74.87 | 75.34 | 73.10 | 73.93 | -1.61% | |
| 76.04 | 76.14 | 73.87 | 75.14 | -0.56% | |
| 75.40 | 76.20 | 73.50 | 75.56 | +0.21% | |
| 72.00 | 76.23 | 71.85 | 75.40 | +4.00% | |
| 73.85 | 75.00 | 72.15 | 72.50 | -0.36% | |
| 72.01 | 73.78 | 71.96 | 72.76 | +1.04% | |
| 71.25 | 72.93 | 71.25 | 72.01 | +0.49% | |
| 73.10 | 73.35 | 71.14 | 71.66 | -0.75% | |
| 69.92 | 72.74 | 69.01 | 72.20 | +2.95% | |
| 71.06 | 71.77 | 69.91 | 70.13 | -0.92% | |
| 70.50 | 71.82 | 70.28 | 70.78 | +0.27% | |
| 71.63 | 72.20 | 70.07 | 70.59 | -2.24% | |
| 70.31 | 72.78 | 70.01 | 72.21 | +2.64% | |
| 69.67 | 71.12 | 69.06 | 70.35 | +0.09% | |
| 73.11 | 73.37 | 70.23 | 70.29 | -4.99% | |
| 75.04 | 76.44 | 73.05 | 73.98 | -2.04% | |
| 75.69 | 76.69 | 74.36 | 75.52 | -2.19% | |
| 77.02 | 77.61 | 75.02 | 77.21 | -0.63% | |
| 78.49 | 79.98 | 77.41 | 77.70 | -1.63% | |
| 77.48 | 79.23 | 77.02 | 78.99 | +3.96% | |
| 77.00 | 77.56 | 75.30 | 75.98 | -1.25% | |
| 77.19 | 79.12 | 76.30 | 76.94 | -0.32% | |
| 75.78 | 77.75 | 75.25 | 77.19 | -0.19% | |
| 79.65 | 79.94 | 75.79 | 77.34 | -0.30% | |
| 80.56 | 80.79 | 76.45 | 77.57 | -3.11% | |
| 81.13 | 82.20 | 78.76 | 80.06 | -1.84% | |
| 83.30 | 83.86 | 81.01 | 81.56 | -1.77% | |
| 81.57 | 83.99 | 80.86 | 83.03 | +2.17% | |
| 80.65 | 82.09 | 79.89 | 81.27 | +2.38% | |
| 81.40 | 83.53 | 78.93 | 79.38 | -3.91% | |
| 80.55 | 83.54 | 80.33 | 82.61 | +3.65% | |
| 80.49 | 81.39 | 79.17 | 79.70 | -0.97% | |
| 78.53 | 80.49 | 77.73 | 80.48 | +2.46% | |
| 78.00 | 79.51 | 77.26 | 78.55 | +0.31% | |
| 78.22 | 79.06 | 77.32 | 78.31 | +0.36% | |
| 78.91 | 79.33 | 77.45 | 78.03 | +0.41% | |
| 76.51 | 78.58 | 75.36 | 77.71 | +2.33% | |
| 73.97 | 75.94 | 73.05 | 75.94 | +2.90% | |
| 73.91 | 75.09 | 72.99 | 73.80 | +0.52% | |
| 74.75 | 74.75 | 71.77 | 73.42 | -0.29% | |
| 77.44 | 77.77 | 73.18 | 73.63 | -3.75% | |
| 75.38 | 77.01 | 73.51 | 76.50 | +1.61% | |
| 75.65 | 77.24 | 73.61 | 75.29 | +1.18% | |
| 74.92 | 75.44 | 73.67 | 74.41 | -0.43% | |
| 75.79 | 77.49 | 73.80 | 74.73 | +2.52% | |
| 75.09 | 75.59 | 72.74 | 72.89 | -2.92% | |
| 74.82 | 76.66 | 74.07 | 75.08 | +1.51% | |
| 74.87 | 75.28 | 72.99 | 73.96 | -1.22% | |
| 77.03 | 77.99 | 74.39 | 74.87 | -2.82% | |
| 73.04 | 77.11 | 72.11 | 77.04 | +1.61% | |
| 78.21 | 79.69 | 75.36 | 75.82 | -3.06% | |
| 77.50 | 79.00 | 76.07 | 78.21 | +1.58% | |
| 73.19 | 77.69 | 72.53 | 76.99 | +5.52% | |
| 73.31 | 74.66 | 72.45 | 72.96 | -0.49% | |
| 72.75 | 74.58 | 72.28 | 73.32 | +1.79% | |
| 73.00 | 73.94 | 70.67 | 72.03 | -0.58% | |
| 70.40 | 72.95 | 69.98 | 72.45 | +2.62% | |
| 70.46 | 73.12 | 70.38 | 70.60 | +0.33% | |
| 72.30 | 72.78 | 69.72 | 70.37 | -3.59% | |
| 70.25 | 73.76 | 69.99 | 72.99 | +5.17% | |
| 67.40 | 70.33 | 67.40 | 69.40 | +3.46% | |
| 68.27 | 69.16 | 66.86 | 67.08 | -1.45% | |
| 64.53 | 68.44 | 64.02 | 68.07 | +3.23% | |
| 63.59 | 67.56 | 63.59 | 65.94 | +3.16% | |
| 66.25 | 66.90 | 63.62 | 63.92 | -3.44% | |
| 64.43 | 66.30 | 64.03 | 66.20 | +4.43% | |
| 64.45 | 65.00 | 63.04 | 63.39 | -2.43% | |
| 69.05 | 69.43 | 64.89 | 64.97 | -6.45% | |
| 71.53 | 71.63 | 68.72 | 69.45 | -4.21% | |
| 74.17 | 75.15 | 72.44 | 72.50 | -2.53% | |
| 71.16 | 75.27 | 71.16 | 74.38 | +3.58% | |
| 72.71 | 73.00 | 71.30 | 71.81 | -1.90% | |
| 77.48 | 77.48 | 72.12 | 73.20 | -5.28% | |
| 75.37 | 77.50 | 74.68 | 77.28 | +1.83% | |
| 76.25 | 77.02 | 73.81 | 75.89 | -2.88% | |
| 81.63 | 82.24 | 76.36 | 78.14 | -0.17% | |
| 78.03 | 78.68 | 76.59 | 78.27 | +1.66% | |
| 75.01 | 77.50 | 73.50 | 76.99 | +2.97% | |
| 73.95 | 74.85 | 72.78 | 74.77 | +1.29% | |
| 71.90 | 74.09 | 71.71 | 73.82 | +2.78% | |
| 72.00 | 72.37 | 70.35 | 71.82 | -1.45% | |
| 73.08 | 74.01 | 71.67 | 72.88 | -1.37% | |
| 72.80 | 74.70 | 71.00 | 73.89 | +1.86% | |
| 72.70 | 73.73 | 72.14 | 72.54 | +1.30% | |
| 70.55 | 71.84 | 69.53 | 71.61 | +1.50% | |
| 68.24 | 70.75 | 68.24 | 70.55 | +3.07% | |
| 69.75 | 70.09 | 67.83 | 68.45 | -1.61% | |
| 67.86 | 69.67 | 67.39 | 69.57 | +3.88% | |
| 66.87 | 67.56 | 66.51 | 66.97 | +0.06% | |
| 66.00 | 67.33 | 65.61 | 66.93 | +0.28% | |
| 64.30 | 67.20 | 64.30 | 66.74 | +3.60% | |
| 63.81 | 65.75 | 63.81 | 64.42 | +0.23% | |
| 65.32 | 65.45 | 63.62 | 64.27 | -1.34% | |
| 65.06 | 65.61 | 63.25 | 65.14 | -0.17% | |
| 63.01 | 65.65 | 62.31 | 65.25 | +1.13% | |
| 63.50 | 65.48 | 63.50 | 64.52 | +0.51% | |
| 63.94 | 65.22 | 62.39 | 64.19 | +1.36% | |
| 62.57 | 63.70 | 62.28 | 63.33 | +2.29% | |
| 61.40 | 63.23 | 61.28 | 61.91 | +0.75% | |
| 63.09 | 63.76 | 61.29 | 61.45 | -0.53% | |
| 61.95 | 63.21 | 61.23 | 61.78 | +2.17% | |
| 62.00 | 62.01 | 59.68 | 60.47 | -2.47% | |
| 61.37 | 62.69 | 60.73 | 62.00 | +1.89% | |
| 59.97 | 62.28 | 59.35 | 60.85 | +1.18% | |
| 60.50 | 61.47 | 59.89 | 60.14 | +0.55% | |
| 60.41 | 60.85 | 58.78 | 59.81 | -2.62% | |
| 61.58 | 62.65 | 60.76 | 61.42 | +1.10% | |
| 59.73 | 61.75 | 59.73 | 60.75 | +3.49% | |
| 59.25 | 59.49 | 58.44 | 58.70 | -0.39% | |
| 58.73 | 59.58 | 57.55 | 58.93 | -0.29% | |
| 59.03 | 59.62 | 57.47 | 59.10 | +0.14% | |
| 55.52 | 59.46 | 55.00 | 59.02 | +10.34% | |
| 52.52 | 54.28 | 52.52 | 53.49 | +2.94% | |
| 52.46 | 53.55 | 51.96 | 51.96 | +0.89% | |
| 53.50 | 53.50 | 50.94 | 51.50 | -3.59% | |
| 53.01 | 53.51 | 52.67 | 53.42 | +0.47% | |
| 54.37 | 54.50 | 53.10 | 53.17 | -2.26% | |
| 54.32 | 54.95 | 53.80 | 54.40 | +0.11% | |
| 53.81 | 54.57 | 53.51 | 54.34 | +0.89% | |
| 54.07 | 54.07 | 53.25 | 53.86 | +0.04% | |
| 54.17 | 54.29 | 53.34 | 53.84 | -0.97% | |
| 54.74 | 55.08 | 54.25 | 54.37 | +0.35% | |
| 53.64 | 54.83 | 53.41 | 54.18 | +0.80% | |
| 54.61 | 54.61 | 53.23 | 53.75 | -1.36% | |
| 54.27 | 54.94 | 53.78 | 54.49 | +1.58% | |
| 53.72 | 54.27 | 53.27 | 53.64 | -0.81% | |
| 53.71 | 54.50 | 53.01 | 54.08 | +0.91% | |
| 53.93 | 54.25 | 53.34 | 53.59 | -0.63% | |
| 54.09 | 54.39 | 53.09 | 53.93 | +0.86% | |
| 53.80 | 54.03 | 52.55 | 53.47 | -0.71% | |
| 55.00 | 55.04 | 53.78 | 53.85 | -2.67% | |
| 55.12 | 56.17 | 54.75 | 55.33 | +0.22% | |
| 55.47 | 56.23 | 55.15 | 55.21 | -0.47% | |
| 56.74 | 56.74 | 55.24 | 55.47 | -2.68% | |
| 56.75 | 57.72 | 56.75 | 57.00 | +2.17% | |
| 55.53 | 55.94 | 54.63 | 55.79 | +0.47% | |
| 57.69 | 57.75 | 55.39 | 55.53 | -3.71% | |
| 58.20 | 58.43 | 57.31 | 57.67 | -0.76% | |
| 58.66 | 59.70 | 57.71 | 58.11 | -1.96% | |
| 60.14 | 60.97 | 58.66 | 59.27 | -2.82% | |
| 61.67 | 61.67 | 59.32 | 60.99 | -2.02% | |
| 61.25 | 63.01 | 60.01 | 62.25 | +2.86% | |
| 62.83 | 63.71 | 60.30 | 60.52 | -2.21% | |
| 62.01 | 62.85 | 61.71 | 61.89 | -1.81% | |
| 62.35 | 63.30 | 61.40 | 63.03 | +0.86% | |
| 62.17 | 62.94 | 61.56 | 62.49 | +0.03% | |
| 61.11 | 62.65 | 60.60 | 62.47 | +1.05% | |
| 61.80 | 63.19 | 61.67 | 61.82 | -0.03% | |
| 61.61 | 62.09 | 61.22 | 61.84 | +1.69% | |
| 61.45 | 61.90 | 60.50 | 60.81 | -0.54% | |
| 61.17 | 61.91 | 60.42 | 61.14 | +0.33% | |
| 61.40 | 61.46 | 60.19 | 60.94 | -0.26% | |
| 60.01 | 61.88 | 59.84 | 61.10 | +0.16% | |
| 59.70 | 61.08 | 59.39 | 61.00 | +2.45% | |
| 59.50 | 59.83 | 58.60 | 59.54 | -1.77% | |
| 60.72 | 60.97 | 59.76 | 60.61 | -0.64% | |
| 59.10 | 61.25 | 58.60 | 61.00 | +3.67% | |
| 57.99 | 60.55 | 57.68 | 58.84 | -2.41% | |
| 59.73 | 61.17 | 59.60 | 60.29 | +0.97% | |
| 59.59 | 60.59 | 59.07 | 59.71 | +0.67% | |
| 59.18 | 59.43 | 58.21 | 59.31 | +0.90% | |
| 58.54 | 59.96 | 58.45 | 58.78 | -0.22% | |
| 57.45 | 59.20 | 57.28 | 58.91 | +4.10% | |
| 53.66 | 56.60 | 53.26 | 56.59 | +5.21% | |
| 55.00 | 55.09 | 53.57 | 53.79 | -3.03% | |
| 54.93 | 56.48 | 54.66 | 55.47 | +2.99% | |
| 51.94 | 54.24 | 51.83 | 53.86 | +2.75% | |
| 51.06 | 53.46 | 50.97 | 52.42 | +3.07% | |
| 49.60 | 50.90 | 49.17 | 50.86 | +4.18% | |
| 48.42 | 49.01 | 47.18 | 48.82 | -1.31% | |
| 49.60 | 50.31 | 48.89 | 49.47 | +0.69% | |
| 50.31 | 50.91 | 49.09 | 49.13 | -2.56% | |
| 50.16 | 51.52 | 49.61 | 50.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TNK chart for longer ranges.