6.24
price down icon4.59%   -0.30
pre-market  시장 영업 전:  6.24  
loading

Teekay Corporation Ltd 주식 (TK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $6.49 $6.23 $0.255 752,115.0 -4.59%
2025-04-02 $6.57 $6.46 $0.115 488,027.0 -0.76%
2025-04-01 $6.66 $6.55 $0.105 439,447.0 +0.30%
2025-03-31 $6.74 $6.45 $0.285 680,651.0 -1.50%
2025-03-28 $6.71 $6.59 $0.12 507,037.0 +0.45%
2025-03-27 $6.75 $6.56 $0.185 471,016.0 -0.45%
2025-03-26 $6.67 $6.55 $0.12 562,224.0 +1.37%
2025-03-25 $6.71 $6.57 $0.135 620,209.0 -1.35%
2025-03-24 $6.79 $6.62 $0.17 613,123.0 -0.30%
2025-03-21 $6.92 $6.67 $0.25 1,838,283.0 -3.88%
2025-03-20 $6.98 $6.64 $0.34 593,290.0 +2.20%
2025-03-19 $6.83 $6.62 $0.21 652,955.0 +2.87%
2025-03-18 $6.70 $6.51 $0.185 550,688.0 +0.30%
2025-03-17 $6.71 $6.52 $0.19 631,298.0 +1.69%
2025-03-14 $6.50 $6.22 $0.28 945,362.0 +3.67%
2025-03-13 $6.33 $6.17 $0.16 649,610.0 +0.81%
2025-03-12 $6.29 $6.12 $0.165 482,357.0 +0.16%
2025-03-11 $6.47 $6.13 $0.34 666,642.0 -2.67%
2025-03-10 $6.63 $6.32 $0.31 704,897.0 -4.21%
2025-03-07 $6.80 $6.58 $0.225 623,254.0 +1.68%
2025-03-06 $6.64 $6.49 $0.155 545,221.0 +1.24%
2025-03-05 $6.71 $6.46 $0.25 777,284.0 -3.58%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $6.66 $6.23 $0.425 2,431,704.0 -5.02%
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

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

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%
$180.72
price down icon 12.15%
oil_gas_midstream LNG
$220.07
price down icon 6.20%
oil_gas_midstream TRP
$48.72
price up icon 0.00%
$52.17
price down icon 3.19%
oil_gas_midstream OKE
$92.70
price down icon 7.64%
oil_gas_midstream ET
$17.73
price down icon 6.34%
자본화:     |  볼륨(24시간):