TNKTeekay Tankers Ltd01/27/20 16:56
LAST:

 18.18
CHANGE:
 1.12
OPEN:
18.05
HIGH:
18.85
ASK:
1.89
VOLUME:
794,000
CHANGE(%):
5.80
PREV:
19.30
LOW:
17.70
BID:
1.86
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/27/2018.0518.8517.7018.18794,0000
01/24/2020.1520.3218.5419.301,246,3000
01/23/2020.0220.5619.1920.111,242,0000
01/22/2021.2221.7320.8721.03667,7000
01/21/2022.0022.4421.0321.16638,7000
01/20/2022.3622.3622.3622.3600
01/17/2022.0423.2521.9122.36720,8000
01/16/2022.2522.5721.4621.90881,8000
01/15/2022.4422.6121.5922.221,058,6000
01/14/2023.6123.9622.5122.71800,0000
COMPANY PROFILE
NYSE, TNK - Teekay Tankers Ltd

We are a Marshall Islands corporation that was incorporated on October 17, 2007  by Teekay Corporation (NYSE: TK). On December 18, 2007, we completed our initial  public offering of 11.5 million shares of our Class A common stock at a price of  $19.50 per share. Concurrently with our initial public offering, a subsidiary of  Teekay Corporation transferred nine wholly owned subsidiaries to us, each of  which owns one Aframax-class oil tanker, in exchange for 12,500,000 shares of  our Class B common stock (which entitles the holders thereof to five votes per  share, subject to a 49% aggregate Class B common stock voting power maximum),  2,500,000 shares of our Class A common stock (which entitles the holders thereof  to one vote per share) and a $180.8 million non-interest bearing promissory  note. We raised $209.6 million from our initial public offering, of which we  used $180.8 million to repay the $180.8 million promissory note from Teekay  Corporation and we used $27.  ...

Read SEC Filing on NASDAQ.com »
FUNDAMENTALS
Sector:Consumer Services
Industry:Marine Transportation
P/E Ratio:N/A
PEG Ratio:29.72
EPS:N/A
DivYield:7.55
PtB:0.32
PtS:0.64
EBITDA:108.60M
Shares:179.20M
Market Cap:3.26B
52wk range:0.90 - 25.74
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Dec 13, 2007
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,139-1761.89
DJI28,536-4541.57
SP5003,244-521.57
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,57280.54
BDI1,200494.26
HSI30,063-2530.83