Stockscreener 앱 받기
11.64
3.05%
0.345
Teekay Corp Ltd 주식 (TK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $11.83 | $11.28 | $0.555 | 387,910.0 | +3.01% |
| 2026-07-30 | $11.47 | $10.95 | $0.52 | 384,237.0 | -1.31% |
| 2026-07-29 | $11.59 | $11.23 | $0.36 | 581,168.0 | +1.60% |
| 2026-07-28 | $11.47 | $11.14 | $0.33 | 500,227.0 | +0.71% |
| 2026-07-27 | $11.25 | $10.98 | $0.27 | 526,888.0 | -0.09% |
| 2026-07-24 | $11.36 | $11.08 | $0.28 | 453,953.0 | +0.18% |
| 2026-07-23 | $11.22 | $11.03 | $0.19 | 619,995.0 | +0.45% |
| 2026-07-22 | $11.39 | $11.12 | $0.275 | 476,483.0 | -1.77% |
| 2026-07-21 | $11.39 | $10.76 | $0.63 | 978,543.0 | +5.30% |
| 2026-07-20 | $11.08 | $10.68 | $0.40 | 671,333.0 | +1.13% |
| 2026-07-17 | $10.84 | $10.55 | $0.29 | 410,384.0 | -2.74% |
| 2026-07-16 | $11.21 | $10.89 | $0.32 | 573,823.0 | -0.55% |
| 2026-07-15 | $11.06 | $10.73 | $0.335 | 531,202.0 | +0.55% |
| 2026-07-14 | $11.20 | $10.90 | $0.2999 | 490,127.0 | +1.02% |
| 2026-07-13 | $11.23 | $10.82 | $0.41 | 434,771.0 | -1.46% |
| 2026-07-10 | $11.03 | $10.72 | $0.3102 | 452,610.0 | +3.10% |
| 2026-07-09 | $10.97 | $10.34 | $0.635 | 431,917.0 | -3.27% |
| 2026-07-08 | $11.05 | $10.74 | $0.3099 | 464,779.0 | +2.89% |
| 2026-07-07 | $10.82 | $10.41 | $0.41 | 450,705.0 | +2.78% |
| 2026-07-06 | $10.71 | $10.29 | $0.42 | 449,906.0 | +1.07% |
Teekay Corp Ltd 주식 (TK) 연도별 가격 이력
이 심층 분석에서는 Teekay Corp 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 Corp Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Teekay Corp Ltd 주식 (TK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $11.83 | $9.80 | $2.03 | 11,740,743.0 | +16.40% |
| 2026-06 | $12.51 | $9.93 | $2.58 | 12,928,932.0 | -12.82% |
| 2026-05 | $14.38 | $11.25 | $3.13 | 13,150,012.0 | -14.15% |
| 2026-04 | $13.50 | $12.01 | $1.49 | 9,431,330.0 | +9.42% |
| 2026-03 | $13.76 | $10.78 | $2.98 | 13,219,885.0 | -5.71% |
| 2026-02 | $13.02 | $9.94 | $3.08 | 12,561,454.0 | +26.59% |
| 2026-01 | $10.32 | $8.67 | $1.65 | 10,741,104.0 | +13.29% |
Teekay Corp Ltd 주식 (TK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.80 | $8.99 | $0.815 | 11,419,774.0 | -7.00% |
| 2025-11 | $10.60 | $9.30 | $1.29 | 13,060,169.0 | +0.94% |
| 2025-10 | $9.63 | $7.80 | $1.83 | 13,891,151.0 | +17.60% |
| 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 Corp 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% |
2.12%
1.01%
자본화:
|
볼륨(24시간):