Stockscreener 앱 받기
61.00
3.67%
2.16
Teekay Tankers Ltd 주식 (TNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $61.25 | $58.60 | $2.65 | 472,193.0 | +3.67% |
| 2025-10-30 | $60.55 | $57.68 | $2.87 | 514,738.0 | -2.41% |
| 2025-10-29 | $61.17 | $59.60 | $1.57 | 600,610.0 | +0.97% |
| 2025-10-28 | $60.59 | $59.07 | $1.52 | 388,294.0 | +0.67% |
| 2025-10-27 | $59.43 | $58.21 | $1.22 | 301,721.0 | +0.90% |
| 2025-10-24 | $59.96 | $58.45 | $1.51 | 524,793.0 | -0.22% |
| 2025-10-23 | $59.20 | $57.28 | $1.92 | 845,082.0 | +4.10% |
| 2025-10-22 | $56.60 | $53.26 | $3.34 | 637,948.0 | +5.21% |
| 2025-10-21 | $55.09 | $53.57 | $1.52 | 387,153.0 | -3.03% |
| 2025-10-20 | $56.48 | $54.66 | $1.82 | 772,189.0 | +2.99% |
| 2025-10-17 | $54.24 | $51.83 | $2.41 | 570,985.0 | +2.75% |
| 2025-10-16 | $53.46 | $50.97 | $2.49 | 655,517.0 | +3.07% |
| 2025-10-15 | $50.90 | $49.17 | $1.73 | 481,472.0 | +4.18% |
| 2025-10-14 | $49.01 | $47.18 | $1.83 | 589,054.0 | -1.31% |
| 2025-10-13 | $50.31 | $48.89 | $1.42 | 491,800.0 | +0.69% |
| 2025-10-10 | $50.91 | $49.09 | $1.82 | 346,728.0 | -2.56% |
| 2025-10-09 | $51.52 | $49.61 | $1.91 | 916,069.0 | +2.40% |
| 2025-10-08 | $49.78 | $48.59 | $1.20 | 513,726.0 | +0.35% |
| 2025-10-07 | $50.15 | $48.21 | $1.94 | 384,818.0 | -2.93% |
| 2025-10-06 | $51.20 | $50.37 | $0.84 | 320,797.0 | -1.75% |
| 2025-10-03 | $51.47 | $50.14 | $1.33 | 380,048.0 | +2.61% |
| 2025-10-02 | $50.85 | $49.48 | $1.37 | 394,013.0 | -1.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $61.25 | $47.18 | $14.07 | 12,258,774.0 | +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% |
Teekay Tankers Ltd 주식 (TNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.99 | $46.25 | $8.74 | 8,579,155.0 | +0.56% |
| 2023-11 | $54.11 | $48.26 | $5.85 | 9,597,741.0 | -0.02% |
| 2023-10 | $49.89 | $37.20 | $12.69 | 9,874,076.0 | +19.39% |
| 2023-09 | $42.74 | $38.06 | $4.68 | 6,263,408.0 | +2.34% |
| 2023-08 | $46.36 | $40.40 | $5.96 | 9,029,603.0 | -6.72% |
| 2023-07 | $43.75 | $36.54 | $7.21 | 7,970,782.0 | +14.07% |
| 2023-06 | $38.89 | $35.00 | $3.89 | 8,372,756.0 | +5.81% |
| 2023-05 | $46.23 | $35.53 | $10.70 | 11,440,346.0 | -10.77% |
| 2023-04 | $45.10 | $37.76 | $7.34 | 9,719,466.0 | -5.68% |
| 2023-03 | $48.05 | $40.68 | $7.37 | 12,214,041.0 | -4.92% |
| 2023-02 | $45.53 | $31.15 | $14.38 | 11,417,789.0 | +47.12% |
| 2023-01 | $31.18 | $26.40 | $4.78 | 8,213,679.0 | -0.39% |
1.66%
0.71%
자본화:
|
볼륨(24시간):