Teekay Tankers Ltd.
TNKNYSEIndustrials● Active
$71.66
$-0.54(-0.75%)
Market Cap$2.5B
P/E Ratio—
52W High$83.99
52W Low$41.05
Teekay Tankers Ltd.（TNK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tnk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$83.99
May 8, 2026
-14.7% from here
5-Year Low5Y
$9.89
Jan 24, 2022
+624.6% from low
IPO Priceadj.
—
Dec 13, 2007
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TNK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $73.10 | $73.19 | $71.16 | $71.66 | $71.66 | 360K | -1.97% |
| Jun 5, 2026 | $69.92 | $72.74 | $69.01 | $72.20 | $72.20 | 335K | +3.26% |
| Jun 4, 2026 | $71.06 | $71.77 | $69.91 | $70.13 | $70.13 | 257K | -1.31% |
| Jun 3, 2026 | $70.50 | $71.82 | $70.28 | $70.78 | $70.78 | 282K | +0.40% |
| Jun 2, 2026 | $71.63 | $72.20 | $70.07 | $70.59 | $70.59 | 236K | -1.45% |
| Jun 1, 2026 | $70.31 | $72.78 | $70.01 | $72.21 | $72.21 | 288K | +2.70% |
| May 29, 2026 | $69.67 | $71.12 | $69.06 | $70.35 | $70.35 | 403K | +0.98% |
| May 28, 2026 | $73.11 | $73.36 | $70.23 | $70.29 | $70.29 | 510K | -3.86% |
| May 27, 2026 | $75.04 | $76.44 | $73.05 | $73.98 | $73.98 | 433K | -1.41% |
| May 26, 2026 | $75.69 | $76.69 | $74.36 | $75.52 | $75.52 | 503K | -0.22% |
| May 22, 2026 | $77.02 | $77.61 | $75.02 | $77.21 | $77.21 | 509K | +0.25% |
| May 21, 2026 | $78.49 | $79.98 | $77.41 | $77.70 | $77.70 | 300K | -1.01% |
| May 20, 2026 | $77.48 | $79.23 | $77.02 | $78.99 | $78.99 | 361K | +1.95% |
| May 19, 2026 | $77.00 | $77.56 | $75.30 | $75.98 | $75.98 | 352K | -1.32% |
| May 18, 2026 | $77.19 | $79.12 | $76.30 | $76.94 | $76.94 | 420K | -0.32% |
| May 15, 2026 | $75.78 | $77.75 | $75.25 | $77.19 | $77.19 | 373K | +1.86% |
| May 14, 2026 | $79.65 | $79.94 | $75.79 | $77.34 | $77.34 | 554K | -2.90% |
| May 13, 2026 | $80.56 | $80.79 | $76.45 | $77.57 | $77.57 | 495K | -3.71% |
| May 12, 2026 | $81.13 | $82.20 | $78.76 | $80.06 | $80.06 | 389K | -1.32% |
| May 11, 2026 | $83.30 | $83.86 | $81.01 | $81.56 | $81.56 | 446K | -2.09% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TNK
Jan 1 → Dec 31 · 6 years2026+33.9%$53.50 → $71.66
+33.9%
2025+32.3%$40.37 → $53.42
+32.3%
2024-21.9%$50.94 → $39.79
-21.9%
2023+64.9%$30.30 → $49.97
+64.9%
2022+177.3%$11.11 → $30.81
+177.3%
2021-30.1%$15.60 → $10.90
-30.1%
Best Year2022 · +177.3%
Worst Year2021 · -30.1%
Positive Years4 / 6
Avg Annual Return+42.7%
6Y Total Return+359.4%
6Y CAGR~+28.9% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2B关于价格历史与 OHLCV 数据
Teekay Tankers Ltd.（TNK）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $71.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TNK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TNK 历史股价FMP 日线复权 OHLCV