Stockscreener 앱 받기
7.97
2.45%
-0.20
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $8.23 | $7.94 | $0.29 | 710,115.0 | -2.45% |
| 2024-11-04 | $8.22 | $8.04 | $0.18 | 796,818.0 | +0.12% |
| 2024-11-01 | $8.49 | $8.11 | $0.3727 | 983,311.0 | -2.51% |
| 2024-10-31 | $8.69 | $8.06 | $0.63 | 2,055,586.0 | +12.35% |
| 2024-10-30 | $7.57 | $7.43 | $0.1409 | 849,825.0 | -1.32% |
| 2024-10-29 | $7.65 | $7.47 | $0.18 | 703,744.0 | -1.05% |
| 2024-10-28 | $7.75 | $7.56 | $0.195 | 516,531.0 | -1.80% |
| 2024-10-25 | $7.91 | $7.68 | $0.225 | 509,768.0 | -0.26% |
| 2024-10-24 | $7.92 | $7.75 | $0.17 | 891,561.0 | -1.14% |
| 2024-10-23 | $8.14 | $7.86 | $0.28 | 988,539.0 | -4.14% |
| 2024-10-22 | $8.39 | $8.22 | $0.17 | 808,020.0 | -2.26% |
| 2024-10-21 | $8.65 | $8.33 | $0.32 | 859,633.0 | -1.52% |
| 2024-10-18 | $8.60 | $8.42 | $0.18 | 1,202,315.0 | +0.83% |
| 2024-10-17 | $8.62 | $8.38 | $0.235 | 968,551.0 | -0.35% |
| 2024-10-16 | $8.53 | $8.37 | $0.16 | 1,380,745.0 | +1.31% |
| 2024-10-15 | $8.80 | $8.38 | $0.425 | 1,027,814.0 | -5.09% |
| 2024-10-14 | $9.11 | $8.84 | $0.27 | 700,576.0 | -3.60% |
| 2024-10-11 | $9.39 | $9.03 | $0.36 | 793,440.0 | -0.97% |
| 2024-10-10 | $9.36 | $9.11 | $0.245 | 725,869.0 | +0.76% |
| 2024-10-09 | $9.33 | $9.15 | $0.18 | 678,103.0 | -1.82% |
| 2024-10-08 | $9.43 | $9.22 | $0.209 | 721,453.0 | -1.68% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.49 | $7.94 | $0.5475 | 3,200,359.0 | -4.78% |
| 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% |
Teekay Corporation Ltd 주식 (TK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.62 | $3.94 | $0.675 | 17,155,247.0 | +2.02% |
| 2022-11 | $4.57 | $3.97 | $0.60 | 23,582,953.0 | +13.81% |
| 2022-10 | $4.03 | $3.21 | $0.815 | 11,570,603.0 | +8.91% |
| 2022-09 | $3.90 | $3.39 | $0.51 | 13,668,064.0 | +2.87% |
| 2022-08 | $3.72 | $3.08 | $0.64 | 12,222,998.0 | +11.15% |
| 2022-07 | $3.23 | $2.54 | $0.695 | 5,633,283.0 | +9.03% |
| 2022-06 | $3.55 | $2.79 | $0.76 | 11,295,695.0 | -14.79% |
| 2022-05 | $3.49 | $3.05 | $0.44 | 9,462,705.0 | +4.32% |
| 2022-04 | $3.59 | $3.05 | $0.54 | 9,465,633.0 | +2.21% |
| 2022-03 | $3.50 | $2.99 | $0.51 | 11,462,262.0 | -5.93% |
| 2022-02 | $3.56 | $3.02 | $0.54 | 7,884,877.0 | +8.71% |
| 2022-01 | $3.65 | $3.00 | $0.65 | 10,812,093.0 | -1.27% |
4.85%
자본화:
|
볼륨(24시간):