Stockscreener 앱 받기
89.11
4.68%
3.98
시간 외 거래:
89.11
Teekay Tankers Ltd 주식 (TNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $89.41 | $85.81 | $3.59 | 458,603.0 | +4.68% |
| 2026-08-14 | $86.20 | $84.08 | $2.12 | 292,703.0 | +1.90% |
| 2026-08-13 | $84.23 | $81.14 | $3.09 | 456,680.0 | +3.28% |
| 2026-08-12 | $81.32 | $77.31 | $4.01 | 486,943.0 | +4.41% |
| 2026-08-11 | $78.14 | $74.79 | $3.35 | 527,041.0 | +1.65% |
| 2026-08-10 | $77.89 | $75.84 | $2.05 | 258,463.0 | -1.35% |
| 2026-08-07 | $78.09 | $75.21 | $2.88 | 208,693.0 | +0.21% |
| 2026-08-06 | $77.89 | $74.65 | $3.24 | 247,900.0 | +3.59% |
| 2026-08-05 | $77.69 | $74.24 | $3.45 | 261,488.0 | -3.10% |
| 2026-08-04 | $80.17 | $76.42 | $3.75 | 496,537.0 | -4.57% |
| 2026-08-03 | $81.50 | $78.02 | $3.48 | 349,589.0 | +1.48% |
| 2026-07-31 | $80.82 | $77.30 | $3.52 | 378,869.0 | +2.52% |
| 2026-07-30 | $77.44 | $75.01 | $2.43 | 394,284.0 | -1.05% |
| 2026-07-29 | $79.00 | $76.58 | $2.42 | 327,433.0 | +1.82% |
| 2026-07-28 | $77.94 | $75.95 | $1.99 | 383,433.0 | +1.07% |
| 2026-07-27 | $76.20 | $74.01 | $2.19 | 306,988.0 | +0.21% |
| 2026-07-24 | $77.18 | $75.02 | $2.16 | 288,836.0 | +0.16% |
| 2026-07-23 | $76.47 | $74.70 | $1.77 | 218,487.0 | +1.22% |
| 2026-07-22 | $76.74 | $74.56 | $2.18 | 262,527.0 | -1.03% |
| 2026-07-21 | $75.80 | $72.25 | $3.55 | 445,768.0 | +5.08% |
Teekay Tankers Ltd 주식 (TNK) 연도별 가격 이력
이 심층 분석에서는 Teekay Tankers Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Teekay Tankers Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Teekay Tankers Ltd 주식 (TNK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $89.41 | $74.24 | $15.17 | 4,503,243.0 | +12.36% |
| 2026-07 | $80.82 | $64.04 | $16.78 | 7,007,216.0 | +22.26% |
| 2026-06 | $79.23 | $64.41 | $14.83 | 7,909,153.0 | -7.79% |
| 2026-05 | $83.99 | $69.06 | $14.93 | 8,047,324.0 | -10.44% |
| 2026-04 | $79.69 | $71.77 | $7.92 | 10,686,768.0 | +7.13% |
| 2026-03 | $82.24 | $63.03 | $19.20 | 13,254,435.0 | -6.32% |
| 2026-02 | $78.68 | $62.31 | $16.37 | 9,746,027.0 | +21.31% |
| 2026-01 | $65.48 | $50.94 | $14.54 | 8,835,182.0 | +20.78% |
Teekay Tankers Ltd 주식 (TNK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $57.75 | $52.55 | $5.20 | 8,091,654.0 | -7.80% |
| 2025-11 | $63.71 | $57.31 | $6.40 | 7,248,793.0 | -5.46% |
| 2025-10 | $61.25 | $47.18 | $14.07 | 11,786,581.0 | +20.67% |
| 2025-09 | $56.44 | $48.75 | $7.69 | 11,372,365.0 | +2.81% |
| 2025-08 | $49.30 | $41.77 | $7.53 | 13,088,479.0 | +16.10% |
| 2025-07 | $46.30 | $41.37 | $4.93 | 8,471,123.0 | +1.51% |
| 2025-06 | $47.99 | $41.05 | $6.94 | 11,805,320.0 | -5.59% |
| 2025-05 | $47.31 | $42.14 | $5.17 | 11,929,729.0 | +3.81% |
| 2025-04 | $43.79 | $33.35 | $10.44 | 12,219,113.0 | +11.24% |
| 2025-03 | $40.11 | $35.23 | $4.88 | 7,366,773.0 | +1.40% |
| 2025-02 | $44.84 | $36.25 | $8.59 | 8,556,788.0 | -9.97% |
| 2025-01 | $48.37 | $39.23 | $9.14 | 10,485,481.0 | +5.35% |
Teekay Tankers Ltd 주식 (TNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.78 | $36.04 | $5.74 | 7,639,145.0 | -3.45% |
| 2024-11 | $48.07 | $39.84 | $8.23 | 7,268,356.0 | -15.58% |
| 2024-10 | $62.45 | $47.18 | $15.27 | 7,862,801.0 | -18.15% |
| 2024-09 | $59.40 | $52.13 | $7.27 | 5,482,979.0 | +2.41% |
| 2024-08 | $65.00 | $52.78 | $12.22 | 6,341,776.0 | -13.08% |
| 2024-07 | $70.00 | $61.56 | $8.44 | 5,388,383.0 | -4.90% |
| 2024-06 | $74.00 | $64.91 | $9.09 | 5,273,828.0 | -5.52% |
| 2024-05 | $74.20 | $57.31 | $16.89 | 7,142,206.0 | +24.99% |
| 2024-04 | $61.76 | $55.21 | $6.55 | 6,684,766.0 | -0.24% |
| 2024-03 | $58.43 | $52.51 | $5.92 | 7,138,014.0 | +6.55% |
| 2024-02 | $64.42 | $52.01 | $12.41 | 11,037,123.0 | -12.36% |
| 2024-01 | $63.22 | $50.41 | $12.81 | 10,275,205.0 | +25.18% |
1.73%
0.78%
자본화:
|
볼륨(24시간):