7.105
price up icon0.70%   0.045
 
loading

Teekay Corporation Ltd 주식 (TK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-29 $7.15 $7.05 $0.10 222,750.0 +0.64%
2025-04-28 $7.13 $6.96 $0.175 713,999.0 -0.28%
2025-04-25 $7.12 $6.76 $0.36 912,537.0 +3.96%
2025-04-24 $6.81 $6.60 $0.21 662,261.0 +2.56%
2025-04-23 $6.66 $6.47 $0.19 675,868.0 +2.79%
2025-04-22 $6.60 $6.46 $0.14 674,551.0 -0.62%
2025-04-21 $6.59 $6.43 $0.16 659,482.0 -2.11%
2025-04-17 $6.67 $6.43 $0.2392 603,663.0 +3.91%
2025-04-16 $6.42 $6.25 $0.165 733,410.0 +1.59%
2025-04-15 $6.44 $6.22 $0.215 593,686.0 -2.18%
2025-04-14 $6.60 $6.38 $0.22 669,821.0 -1.53%
2025-04-11 $6.58 $6.13 $0.446 678,389.0 +7.76%
2025-04-10 $6.12 $5.91 $0.215 858,642.0 -2.26%
2025-04-09 $6.33 $5.83 $0.50 959,986.0 +4.55%
2025-04-08 $6.41 $5.86 $0.55 1,017,223.0 -6.02%
2025-04-07 $6.38 $5.65 $0.735 1,359,636.0 +7.86%
2025-04-04 $5.98 $5.67 $0.3075 1,558,204.0 -6.25%
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%

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 $7.15 $5.65 $1.50 15,233,697.0 +8.14%
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%
$177.67
price down icon 0.18%
oil_gas_midstream LNG
$237.78
price down icon 0.00%
$52.49
price up icon 0.13%
oil_gas_midstream TRP
$50.27
price down icon 0.04%
oil_gas_midstream OKE
$87.57
price down icon 0.02%
oil_gas_midstream ET
$17.22
price down icon 0.23%
자본화:     |  볼륨(24시간):