44.68
price up icon1.15%   0.51
pre-market  プレマーケット:  45.10   0.42   +0.94%
loading

Teekay Tankers Ltd (TNK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-28 $44.78 $43.99 $0.79 412,869.0 +1.15%
2025-07-25 $45.07 $44.03 $1.04 202,305.0 -1.56%
2025-07-24 $45.34 $44.60 $0.742 364,041.0 -0.80%
2025-07-23 $45.49 $45.13 $0.36 211,419.0 +3.88%
2025-07-22 $44.07 $43.41 $0.66 193,095.0 +0.25%
2025-07-21 $44.20 $43.37 $0.8299 211,387.0 -1.43%
2025-07-18 $45.47 $43.91 $1.56 286,107.0 -1.78%
2025-07-17 $45.15 $43.46 $1.69 403,880.0 +2.61%
2025-07-16 $44.03 $43.06 $0.97 421,914.0 +0.67%
2025-07-15 $44.10 $43.32 $0.781 321,497.0 -1.18%
2025-07-14 $44.33 $43.29 $1.04 391,557.0 -0.29%
2025-07-11 $44.62 $43.19 $1.43 381,922.0 -1.01%
2025-07-10 $44.79 $43.04 $1.75 339,118.0 +3.75%
2025-07-09 $43.65 $42.42 $1.23 350,719.0 -2.45%
2025-07-08 $45.05 $43.75 $1.30 294,555.0 -2.05%
2025-07-07 $45.72 $44.10 $1.62 391,658.0 +1.51%
2025-07-03 $44.42 $43.10 $1.32 435,443.0 +2.22%
2025-07-02 $43.42 $42.00 $1.42 385,403.0 +3.37%
2025-07-01 $42.49 $41.37 $1.12 616,141.0 +0.38%

Teekay Tankers Ltd (TNK) 株の年ごとの株価履歴

この詳細な分析では、Teekay Tankers Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTNK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Teekay Tankers Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のTeekay Tankers Ltd (TNK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $45.72 $41.37 $4.35 7,027,899.0 +7.09%
2025-06 $47.99 $41.05 $6.94 11,805,320.0 -5.59%
2025-05 $47.31 $42.14 $5.17 11,929,729.0 +3.81%
2025-04 $43.79 $33.35 $10.44 12,219,113.0 +11.24%
2025-03 $40.11 $35.23 $4.88 7,366,773.0 +1.40%
2025-02 $44.84 $36.25 $8.59 8,556,788.0 -9.97%
2025-01 $48.37 $39.23 $9.14 10,485,481.0 +5.35%

2024年のTeekay Tankers Ltd (TNK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $41.78 $36.04 $5.74 7,639,145.0 -3.45%
2024-11 $48.07 $39.84 $8.23 7,268,356.0 -15.58%
2024-10 $62.45 $47.18 $15.27 7,862,801.0 -18.15%
2024-09 $59.40 $52.13 $7.27 5,482,979.0 +2.41%
2024-08 $65.00 $52.78 $12.22 6,341,776.0 -13.08%
2024-07 $70.00 $61.56 $8.44 5,388,383.0 -4.90%
2024-06 $74.00 $64.91 $9.09 5,273,828.0 -5.52%
2024-05 $74.20 $57.31 $16.89 7,142,206.0 +24.99%
2024-04 $61.76 $55.21 $6.55 6,684,766.0 -0.24%
2024-03 $58.43 $52.51 $5.92 7,138,014.0 +6.55%
2024-02 $64.42 $52.01 $12.41 11,037,123.0 -12.36%
2024-01 $63.22 $50.41 $12.81 10,275,205.0 +25.18%

2023年のTeekay Tankers Ltd (TNK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $54.99 $46.25 $8.74 8,579,155.0 +0.56%
2023-11 $54.11 $48.26 $5.85 9,597,741.0 -0.02%
2023-10 $49.89 $37.20 $12.69 9,874,076.0 +19.39%
2023-09 $42.74 $38.06 $4.68 6,263,408.0 +2.34%
2023-08 $46.36 $40.40 $5.96 9,029,603.0 -6.72%
2023-07 $43.75 $36.54 $7.21 7,970,782.0 +14.07%
2023-06 $38.89 $35.00 $3.89 8,372,756.0 +5.81%
2023-05 $46.23 $35.53 $10.70 11,440,346.0 -10.77%
2023-04 $45.10 $37.76 $7.34 9,719,466.0 -5.68%
2023-03 $48.05 $40.68 $7.37 12,214,041.0 -4.92%
2023-02 $45.53 $31.15 $14.38 11,417,789.0 +47.12%
2023-01 $31.18 $26.40 $4.78 8,213,679.0 -0.39%
$167.32
price up icon 1.04%
oil_gas_midstream TRP
$46.82
price down icon 0.89%
oil_gas_midstream LNG
$228.48
price up icon 1.38%
oil_gas_midstream OKE
$81.81
price up icon 0.33%
$50.99
price up icon 0.08%
oil_gas_midstream KMI
$27.21
price down icon 0.66%
大文字化:     |  ボリューム (24 時間):