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.
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.
IPO Date 13th of December 2007 | 200 Day MA 51.7401 | 50 Day MA 40.8542 | Beta (0.45) |
Teekay |
Sharpe Ratio = 0.0402
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | TNK | High Risk | Huge 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 Price | January 15, 2025 | 47.0 |
Lowest Price | March 11, 2025 | 35.92 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 34.4 M | 19.7 M | |
Net Income Applicable To Common Shares | 206.2 M | 216.5 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.
Did you try this?
Run Watchlist Optimization Now
Watchlist OptimizationOptimize 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.
Risk Adjusted Performance | 0.0184 | |||
Jensen Alpha | (0.0007) | |||
Total Risk Alpha | 0.3076 | |||
Sortino Ratio | 0.0459 | |||
Treynor Ratio | (0.09) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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 | 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.