Teekay Tankers (TNK)

Add to Watchlists Create an Alert
4.23 -0.02  -0.47% NYSE Aug 22, 3:39PM BATS Real time Currency in USD

Teekay Tankers Total Return Price:

4.23 for Aug. 22, 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

View and export this data going back to 2007. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
Aug. 22, 2014 4.23
Aug. 21, 2014 4.25
Aug. 20, 2014 4.26
Aug. 19, 2014 4.35
Aug. 18, 2014 4.38
Aug. 15, 2014 4.22
Aug. 14, 2014 4.29
Aug. 13, 2014 4.22
Aug. 12, 2014 4.14
Aug. 11, 2014 4.21
Aug. 8, 2014 4.08
Aug. 7, 2014 3.99
Aug. 6, 2014 4.04
Aug. 5, 2014 4.02
Aug. 4, 2014 4.06
Aug. 1, 2014 4.03
July 31, 2014 3.98
July 30, 2014 4.04
July 29, 2014 4.08
July 28, 2014 4.06
July 25, 2014 4.11
July 24, 2014 4.17
July 23, 2014 4.33
July 22, 2014 4.19
July 21, 2014 4.09
   
July 18, 2014 4.09
July 17, 2014 3.94
July 16, 2014 4.06
July 15, 2014 4.07
July 14, 2014 4.130
July 11, 2014 4.030
July 10, 2014 3.911
July 9, 2014 3.961
July 8, 2014 3.971
July 7, 2014 4.000
July 3, 2014 4.100
July 2, 2014 4.169
July 1, 2014 4.239
June 30, 2014 4.259
June 27, 2014 4.239
June 26, 2014 4.259
June 25, 2014 4.268
June 24, 2014 4.199
June 23, 2014 4.328
June 20, 2014 4.219
June 19, 2014 3.802
June 18, 2014 3.852
June 17, 2014 3.852
June 16, 2014 3.713
June 13, 2014 3.703

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 2.54
Nordic American Tankers 9.20
Teekay 58.96

TNK Total Return Price Range, Past 5 Years

Minimum 2.256 May 2 2013
Maximum 10.06 Aug 4 2010
Average 5.113

TNK Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("TNK", "total_return_price")
  • Last 5 data points: =YCS("TNK", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

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 {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

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