Join us Thursday 4/24 at 2pm Central Time, as we focus on the valuation range for Ford (F). Register here. HIDE

Teekay Tankers (TNK)

Add to Watchlists
Create an Alert
3.83 -0.04  -1.03% NYSE Apr 23, 4:59PM BATS Real time Currency in USD

Teekay Tankers Total Return Price:

3.83 for April 23, 2014

View 4,000+ financial data types

View Full Chart

Teekay Tankers Total Return Price Chart

Export Data
Save Image

Teekay Tankers Historical Total Return Price Data

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
April 23, 2014 3.83
April 22, 2014 3.87
April 21, 2014 3.68
April 17, 2014 3.75
April 16, 2014 3.73
April 15, 2014 3.67
April 14, 2014 3.51
April 11, 2014 3.589
April 10, 2014 3.619
April 9, 2014 3.698
April 8, 2014 3.708
April 7, 2014 3.589
April 4, 2014 3.579
April 3, 2014 3.659
April 2, 2014 3.768
April 1, 2014 3.827
March 31, 2014 3.51
March 28, 2014 3.778
March 27, 2014 3.857
March 26, 2014 3.679
March 25, 2014 3.926
March 24, 2014 3.966
March 21, 2014 4.036
March 20, 2014 4.045
March 19, 2014 4.145
   
March 18, 2014 4.164
March 17, 2014 4.135
March 14, 2014 4.194
March 13, 2014 4.065
March 12, 2014 4.204
March 11, 2014 4.224
March 10, 2014 4.392
March 7, 2014 4.452
March 6, 2014 4.521
March 5, 2014 4.482
March 4, 2014 4.581
March 3, 2014 4.521
Feb. 28, 2014 4.660
Feb. 27, 2014 4.502
Feb. 26, 2014 4.006
Feb. 25, 2014 3.887
Feb. 24, 2014 3.926
Feb. 21, 2014 3.916
Feb. 20, 2014 3.688
Feb. 19, 2014 3.252
Feb. 18, 2014 3.560
Feb. 14, 2014 3.579
Feb. 13, 2014 3.450
Feb. 12, 2014 3.460
Feb. 11, 2014 3.460

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

Get data for
Advertisement

TNK Total Return Price Benchmarks

Companies
Frontline 3.65
Nordic American Tankers 8.83
Teekay 56.71

TNK Total Return Price Range, Past 5 Years

Minimum 2.273 May 2 2013
Maximum 10.13 Aug 4 2010
Average 5.347
Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start Your YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

Already a YCharts Member? Already a {{root.upsell.info.tier_name}} Member? Sign in here.