Stockscreener 앱 받기
96.82
0.22%
-0.21
Teekay Tankers Ltd 주식 (TNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $99.87 | $96.64 | $3.23 | 330,674.0 | -0.22% |
| 2026-10-15 | $100.4 | $96.29 | $4.13 | 556,031.0 | -4.46% |
| 2026-10-14 | $107.1 | $100.2 | $6.82 | 1,095,930.0 | -4.54% |
| 2026-10-13 | $109.0 | $106.3 | $2.75 | 337,799.0 | -1.88% |
| 2026-10-12 | $110.7 | $107.3 | $3.38 | 411,352.0 | +2.16% |
| 2026-10-09 | $107.3 | $105.3 | $1.94 | 418,673.0 | -0.45% |
| 2026-10-08 | $107.4 | $103.4 | $4.00 | 500,277.0 | +4.41% |
| 2026-10-07 | $104.7 | $101.7 | $2.93 | 399,095.0 | +0.87% |
| 2026-10-06 | $102.6 | $99.20 | $3.39 | 447,151.0 | -2.07% |
| 2026-10-05 | $105.5 | $99.61 | $5.89 | 341,541.0 | +0.27% |
| 2026-10-02 | $104.0 | $98.55 | $5.43 | 663,661.0 | +2.07% |
| 2026-10-01 | $101.2 | $96.04 | $5.19 | 340,657.0 | +4.07% |
| 2026-09-30 | $100.3 | $96.94 | $3.35 | 579,595.0 | +0.26% |
| 2026-09-29 | $97.75 | $94.01 | $3.74 | 349,862.0 | +1.15% |
| 2026-09-28 | $97.09 | $94.51 | $2.58 | 312,149.0 | +1.74% |
| 2026-09-25 | $95.49 | $93.00 | $2.49 | 330,036.0 | -0.01% |
| 2026-09-24 | $96.39 | $93.14 | $3.25 | 387,285.0 | -0.49% |
| 2026-09-23 | $96.17 | $92.54 | $3.63 | 335,754.0 | -1.11% |
| 2026-09-22 | $96.87 | $92.78 | $4.09 | 690,853.0 | -3.20% |
| 2026-09-21 | $102.2 | $98.01 | $4.22 | 362,934.0 | -2.14% |
| 2026-09-18 | $102.4 | $99.87 | $2.51 | 812,101.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $110.7 | $96.04 | $14.61 | 5,842,841.0 | -0.25% |
| 2026-09 | $103.2 | $86.78 | $16.38 | 10,522,556.0 | +8.28% |
| 2026-08 | $94.44 | $74.24 | $20.20 | 9,419,694.0 | +13.02% |
| 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% |
0.04%
1.28%
자본화:
|
볼륨(24시간):