Teekay Tankers Stock Price History

TNK Stock  USD 39.37  0.75  1.94%   
Below is the normalized historical share price chart for Teekay Tankers extending back to December 13, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Teekay Tankers stands at 39.37, as last reported on the 19th of March, with the highest price reaching 39.37 and the lowest price hitting 38.62 during the day.
IPO Date
13th of December 2007
200 Day MA
51.7401
50 Day MA
40.8542
Beta
(0.45)
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Teekay Stock, it is important to understand the factors that can impact its price. As of now, Teekay Stock is very steady. Teekay Tankers owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0402, which indicates the firm had a 0.0402 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Teekay Tankers, which you can use to evaluate the volatility of the company. Please validate Teekay Tankers' Semi Deviation of 2.43, coefficient of variation of 7581.13, and Risk Adjusted Performance of 0.0184 to confirm if the risk estimate we provide is consistent with the expected return of 0.11%.
  
At this time, Teekay Tankers' Total Stockholder Equity is quite stable compared to the past year. Capital Stock is expected to rise to about 1.4 B this year, although the value of Other Stockholder Equity will most likely fall to 0.00. . At this time, Teekay Tankers' Price Fair Value is quite stable compared to the past year. Teekay Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0402

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskTNKHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.82
  actual daily
25
75% of assets are more volatile

Expected Return

 0.11
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
3
97% of assets perform better
Based on monthly moving average Teekay Tankers is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Teekay Tankers by adding it to a well-diversified portfolio.
Price Book
0.7424
Enterprise Value Ebitda
1.6298
Price Sales
1.0881
Shares Float
23.3 M
Dividend Share
3

Teekay Tankers Stock Price History Chart

There are several ways to analyze Teekay Stock price data. The simplest method is using a basic Teekay candlestick price chart, which shows Teekay Tankers price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 15, 202547.0
Lowest PriceMarch 11, 202535.92

Teekay Tankers March 19, 2025 Stock Price Synopsis

Various analyses of Teekay Tankers' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Teekay Stock. It can be used to describe the percentage change in the price of Teekay Tankers from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Teekay Stock.
Teekay Tankers Price Daily Balance Of Power 1.00 
Teekay Tankers Price Rate Of Daily Change 1.02 
Teekay Tankers Price Action Indicator 0.75 

Teekay Tankers March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Teekay Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Teekay Tankers intraday prices and daily technical indicators to check the level of noise trading in Teekay Stock and then apply it to test your longer-term investment strategies against Teekay.

Teekay Stock Price History Data

The price series of Teekay Tankers for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 11.08 with a coefficient of variation of 6.31. The price distribution for the period has arithmetic mean of 40.05. The median price for the last 90 days is 39.66. The company completed stock split (1:8) on 25th of November 2019. Teekay Tankers had dividends distributed to its stock-holders on 2025-03-03.
OpenHighLowCloseVolume
03/19/2025
 38.62  39.37  38.62  39.37 
03/18/2025 39.27  39.27  38.40  38.62  268,121 
03/17/2025 38.28  39.72  38.28  38.93  360,090 
03/14/2025 36.60  38.00  36.37  37.95  298,807 
03/13/2025 36.53  37.38  36.30  36.75  338,540 
03/12/2025 35.87  36.67  35.46  36.33  264,138 
03/11/2025 37.15  37.46  35.23  35.92  394,110 
03/10/2025 37.84  38.08  36.24  36.65  371,710 
03/07/2025 38.25  39.37  38.25  38.32  254,255 
03/06/2025 37.52  38.39  37.42  38.32  441,332 
03/05/2025 38.95  39.31  36.98  37.05  399,978 
03/04/2025 37.16  39.44  36.58  38.89  675,804 
03/03/2025 38.00  38.53  36.67  37.60  650,906 
02/28/2025 37.44  38.41  37.34  37.49  354,370 
02/27/2025 39.39  39.64  37.28  37.57  391,391 
02/26/2025 39.93  40.39  39.28  39.57  351,607 
02/25/2025 41.03  41.20  39.82  39.83  432,000 
02/24/2025 39.74  41.04  39.21  41.00  582,830 
02/21/2025 40.74  40.81  39.37  39.85  601,875 
02/20/2025 39.00  40.44  36.01  40.03  933,742 
02/19/2025 40.46  40.99  39.59  40.38  502,394 
02/18/2025 40.15  41.05  39.81  40.64  332,711 
02/14/2025 41.45  41.57  39.35  40.16  382,768 
02/13/2025 41.97  42.27  40.49  40.58  461,244 
02/12/2025 41.72  43.31  41.72  41.72  417,037 
02/11/2025 41.89  42.36  41.58  41.97  314,514 
02/10/2025 41.72  42.29  41.19  41.89  361,684 
02/07/2025 42.15  42.57  41.32  41.42  282,819 
02/06/2025 43.56  43.64  41.86  42.08  371,460 
02/05/2025 43.21  43.80  42.76  43.41  434,376 
02/04/2025 41.66  44.54  41.06  43.81  675,889 
02/03/2025 41.58  42.64  41.08  41.77  509,606 
01/31/2025 42.11  42.54  41.23  41.64  361,429 
01/30/2025 41.72  42.59  41.32  42.11  433,485 
01/29/2025 39.69  40.80  39.53  40.75  380,104 
01/28/2025 39.73  40.25  38.97  39.48  369,199 
01/27/2025 39.73  40.38  39.02  39.24  468,503 
01/24/2025 40.72  40.72  39.21  39.77  372,148 
01/23/2025 40.78  41.19  40.33  40.81  369,978 
01/22/2025 40.73  41.31  40.00  40.65  461,711 
01/21/2025 43.03  43.03  40.73  40.88  748,965 
01/17/2025 43.18  44.00  42.24  43.31  485,119 
01/16/2025 46.49  46.59  44.10  44.28  853,718 
01/15/2025 46.94  47.37  46.11  47.00  617,746 
01/14/2025 45.89  46.98  45.28  46.85  799,075 
01/13/2025 47.40  48.05  45.96  46.85  1,053,119 
01/10/2025 44.11  45.74  44.10  45.06  792,654 
01/08/2025 41.60  42.09  40.73  41.83  421,472 
01/07/2025 40.83  42.61  40.83  42.39  535,820 
01/06/2025 40.09  41.16  39.44  39.65  330,701 
01/03/2025 40.98  41.12  39.44  39.66  486,749 
01/02/2025 40.10  41.20  39.85  40.98  584,117 
12/31/2024 38.58  39.91  38.58  39.53  319,045 
12/30/2024 38.69  39.18  38.23  38.60  601,862 
12/27/2024 38.81  38.98  38.36  38.66  294,985 
12/26/2024 39.33  39.44  38.68  38.87  231,360 
12/24/2024 38.89  39.73  38.50  39.49  291,624 
12/23/2024 37.08  38.87  37.02  38.83  320,993 
12/20/2024 36.76  37.82  36.57  37.26  564,670 
12/19/2024 38.15  38.32  36.92  36.96  276,122 
12/18/2024 37.93  38.77  36.43  37.90  514,085 

About Teekay Tankers Stock history

Teekay Tankers investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Teekay is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Teekay Tankers will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Teekay Tankers stock prices may prove useful in developing a viable investing in Teekay Tankers
Last ReportedProjected for Next Year
Common Stock Shares Outstanding34.4 M19.7 M
Net Income Applicable To Common Shares206.2 M216.5 M

Teekay Tankers Stock Technical Analysis

Teekay Tankers technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Teekay Tankers technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Teekay Tankers trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Watchlist Optimization Now

   

Watchlist Optimization

Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
All  Next Launch Module

Teekay Tankers Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Teekay Tankers' price direction in advance. Along with the technical and fundamental analysis of Teekay Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Teekay to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Teekay Tankers is a good investment, qualitative aspects like company management, corporate governance, and ethical practices play a significant role. A comparison with peer companies also provides context and helps to understand if Teekay Stock is undervalued or overvalued. This multi-faceted approach, blending both quantitative and qualitative analysis, forms a solid foundation for making an informed investment decision about Teekay Tankers Stock. Highlighted below are key reports to facilitate an investment decision about Teekay Tankers Stock:
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Teekay Tankers. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in board of governors.
For more information on how to buy Teekay Stock please use our How to buy in Teekay Stock guide.
You can also try the Commodity Directory module to find actively traded commodities issued by global exchanges.
Is Oil & Gas Storage & Transportation space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Teekay Tankers. If investors know Teekay will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Teekay Tankers listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.21)
Dividend Share
3
Earnings Share
11.63
Revenue Per Share
35.73
Quarterly Revenue Growth
(0.17)
The market value of Teekay Tankers is measured differently than its book value, which is the value of Teekay that is recorded on the company's balance sheet. Investors also form their own opinion of Teekay Tankers' value that differs from its market value or its book value, called intrinsic value, which is Teekay Tankers' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Teekay Tankers' market value can be influenced by many factors that don't directly affect Teekay Tankers' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Teekay Tankers' value and its price as these two are different measures arrived at by different means. Investors typically determine if Teekay Tankers is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Teekay Tankers' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.