Stockscreener 앱 받기
43.24
0.07%
0.03
시간 외 거래:
43.24
Teekay Tankers Ltd 주식 (TNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $43.85 | $43.15 | $0.7033 | 350,273.0 | +0.07% |
| 2024-11-15 | $45.19 | $43.17 | $2.02 | 280,718.0 | -3.59% |
| 2024-11-14 | $45.12 | $44.49 | $0.63 | 324,924.0 | +1.72% |
| 2024-11-13 | $44.85 | $43.49 | $1.36 | 379,330.0 | -0.20% |
| 2024-11-12 | $44.69 | $43.63 | $1.06 | 351,479.0 | -2.08% |
| 2024-11-11 | $45.53 | $44.63 | $0.8922 | 338,546.0 | -0.88% |
| 2024-11-08 | $46.63 | $45.05 | $1.59 | 335,855.0 | -2.72% |
| 2024-11-07 | $47.99 | $46.61 | $1.38 | 244,296.0 | +0.13% |
| 2024-11-06 | $46.90 | $44.79 | $2.11 | 560,912.0 | +1.90% |
| 2024-11-05 | $46.84 | $45.44 | $1.40 | 411,613.0 | -1.61% |
| 2024-11-04 | $46.87 | $45.92 | $0.952 | 356,795.0 | -0.21% |
| 2024-11-01 | $48.07 | $46.33 | $1.74 | 879,376.0 | -2.10% |
| 2024-10-31 | $48.93 | $47.18 | $1.75 | 450,641.0 | -0.36% |
| 2024-10-30 | $48.54 | $47.67 | $0.8673 | 362,778.0 | -1.71% |
| 2024-10-29 | $49.49 | $48.31 | $1.18 | 333,780.0 | -1.56% |
| 2024-10-28 | $50.00 | $48.58 | $1.43 | 329,247.0 | -1.14% |
| 2024-10-25 | $50.77 | $49.56 | $1.21 | 283,503.0 | +0.72% |
| 2024-10-24 | $50.56 | $49.54 | $1.02 | 429,735.0 | -0.80% |
| 2024-10-23 | $52.88 | $50.06 | $2.82 | 587,673.0 | -6.03% |
| 2024-10-22 | $54.80 | $53.25 | $1.55 | 241,149.0 | -2.93% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $48.07 | $43.15 | $4.92 | 5,164,390.0 | -9.31% |
| 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% |
Teekay Tankers Ltd 주식 (TNK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.61 | $28.86 | $7.75 | 9,676,954.0 | -8.68% |
| 2022-11 | $35.44 | $30.73 | $4.71 | 9,786,093.0 | +7.15% |
| 2022-10 | $33.60 | $25.29 | $8.31 | 11,239,615.0 | +14.34% |
| 2022-09 | $31.98 | $22.82 | $9.16 | 13,572,464.0 | +11.95% |
| 2022-08 | $26.02 | $20.99 | $5.03 | 11,134,952.0 | +17.87% |
| 2022-07 | $21.60 | $14.90 | $6.70 | 6,206,091.0 | +18.38% |
| 2022-06 | $22.10 | $16.58 | $5.52 | 7,642,969.0 | -14.62% |
| 2022-05 | $21.72 | $14.24 | $7.48 | 10,307,315.0 | +28.98% |
| 2022-04 | $17.63 | $13.82 | $3.81 | 9,959,983.0 | +15.68% |
| 2022-03 | $15.38 | $11.90 | $3.48 | 9,425,025.0 | -3.15% |
| 2022-02 | $14.58 | $10.39 | $4.19 | 6,291,755.0 | +33.93% |
| 2022-01 | $12.09 | $9.89 | $2.20 | 4,420,181.0 | -2.11% |
1.51%
자본화:
|
볼륨(24시간):