Stockscreener 앱 받기
7.97
1.48%
-0.12
시간 외 거래:
7.97
Teekay Corporation Ltd 주식 (TK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $8.16 | $7.94 | $0.22 | 672,051.0 | -1.48% |
| 2025-10-09 | $8.19 | $8.05 | $0.14 | 523,871.0 | +1.12% |
| 2025-10-08 | $8.06 | $7.88 | $0.175 | 549,427.0 | +0.63% |
| 2025-10-07 | $8.11 | $7.83 | $0.285 | 473,986.0 | -1.97% |
| 2025-10-06 | $8.30 | $8.10 | $0.2042 | 560,904.0 | -1.58% |
| 2025-10-03 | $8.24 | $8.11 | $0.13 | 374,452.0 | +1.73% |
| 2025-10-02 | $8.24 | $7.99 | $0.255 | 550,267.0 | -1.58% |
| 2025-10-01 | $8.29 | $8.09 | $0.20 | 654,439.0 | +0.61% |
| 2025-09-30 | $8.29 | $8.09 | $0.20 | 468,073.0 | -1.33% |
| 2025-09-29 | $8.41 | $8.16 | $0.245 | 624,470.0 | -2.13% |
| 2025-09-26 | $8.57 | $8.38 | $0.19 | 337,712.0 | -0.94% |
| 2025-09-25 | $8.78 | $8.46 | $0.315 | 459,583.0 | -1.72% |
| 2025-09-24 | $8.80 | $8.67 | $0.13 | 398,178.0 | -0.68% |
| 2025-09-23 | $8.86 | $8.64 | $0.21 | 405,481.0 | +1.98% |
| 2025-09-22 | $8.65 | $8.52 | $0.1339 | 392,183.0 | +0.23% |
| 2025-09-19 | $8.63 | $8.46 | $0.17 | 708,316.0 | -1.15% |
| 2025-09-18 | $8.68 | $8.50 | $0.182 | 445,590.0 | +0.35% |
| 2025-09-17 | $8.73 | $8.62 | $0.11 | 356,392.0 | +0.00% |
| 2025-09-16 | $8.90 | $8.61 | $0.29 | 358,593.0 | -2.15% |
| 2025-09-15 | $8.91 | $8.53 | $0.385 | 573,016.0 | +4.25% |
| 2025-09-12 | $8.59 | $8.45 | $0.145 | 473,256.0 | -0.47% |
| 2025-09-11 | $8.53 | $8.32 | $0.21 | 529,498.0 | +0.71% |
Teekay Corporation Ltd 주식 (TK) 연도별 가격 이력
이 심층 분석에서는 Teekay Corporation Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Teekay Corporation Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Teekay Corporation Ltd 주식 (TK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $8.30 | $7.83 | $0.4742 | 5,031,448.0 | -2.57% |
| 2025-09 | $8.91 | $8.09 | $0.825 | 10,265,068.0 | -0.24% |
| 2025-08 | $8.20 | $7.14 | $1.06 | 12,864,911.0 | +13.89% |
| 2025-07 | $8.36 | $7.12 | $1.24 | 16,433,663.0 | -12.73% |
| 2025-06 | $9.35 | $8.14 | $1.21 | 18,989,144.0 | -2.37% |
| 2025-05 | $8.55 | $7.19 | $1.36 | 22,306,000.0 | +17.20% |
| 2025-04 | $7.26 | $5.65 | $1.61 | 16,740,770.0 | +9.74% |
| 2025-03 | $6.98 | $6.12 | $0.86 | 14,075,576.0 | +0.46% |
| 2025-02 | $7.45 | $6.50 | $0.95 | 11,592,906.0 | -8.40% |
| 2025-01 | $7.82 | $6.75 | $1.06 | 14,192,364.0 | +3.03% |
Teekay Corporation Ltd 주식 (TK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.72 | $5.98 | $1.74 | 20,626,437.0 | -7.72% |
| 2024-11 | $8.49 | $7.28 | $1.21 | 17,065,797.0 | -11.83% |
| 2024-10 | $9.78 | $7.43 | $2.35 | 19,452,778.0 | -9.02% |
| 2024-09 | $9.42 | $7.83 | $1.59 | 12,673,338.0 | +10.71% |
| 2024-08 | $8.62 | $7.08 | $1.54 | 13,340,418.0 | -4.15% |
| 2024-07 | $9.04 | $8.06 | $0.978 | 9,612,411.0 | -3.34% |
| 2024-06 | $9.89 | $8.53 | $1.36 | 10,512,871.0 | -8.38% |
| 2024-05 | $9.95 | $7.45 | $2.50 | 15,969,975.0 | +33.74% |
| 2024-04 | $7.78 | $7.02 | $0.76 | 11,688,491.0 | +0.55% |
| 2024-03 | $7.71 | $7.08 | $0.625 | 10,903,179.0 | -3.83% |
| 2024-02 | $9.28 | $7.04 | $2.24 | 17,525,757.0 | -15.80% |
| 2024-01 | $9.12 | $7.21 | $1.91 | 14,220,237.0 | +25.73% |
Teekay Corporation Ltd 주식 (TK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.88 | $6.41 | $1.47 | 12,708,079.0 | +3.62% |
| 2023-11 | $7.67 | $6.73 | $0.94 | 12,045,244.0 | -1.85% |
| 2023-10 | $7.16 | $5.70 | $1.46 | 12,246,397.0 | +13.94% |
| 2023-09 | $6.53 | $5.77 | $0.76 | 11,105,993.0 | -3.74% |
| 2023-08 | $7.26 | $6.12 | $1.14 | 14,028,875.0 | -3.75% |
| 2023-07 | $6.85 | $6.10 | $0.75 | 11,831,361.0 | +10.26% |
| 2023-06 | $6.25 | $5.59 | $0.66 | 12,624,871.0 | +7.66% |
| 2023-05 | $6.42 | $5.01 | $1.41 | 18,193,782.0 | -0.71% |
| 2023-04 | $6.40 | $5.54 | $0.86 | 14,779,529.0 | -8.58% |
| 2023-03 | $6.75 | $5.43 | $1.32 | 37,453,724.0 | -0.96% |
| 2023-02 | $6.26 | $4.79 | $1.47 | 24,878,945.0 | +28.40% |
| 2023-01 | $4.89 | $4.16 | $0.735 | 16,123,402.0 | +7.05% |
5.51%
0.17%
자본화:
|
볼륨(24시간):