Stockscreener 앱 받기
60.71
0.73%
+0.44
시간 외 거래:
60.50
-0.21
-0.35%
Teekay Tankers Ltd 주식 (TNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-07 | $61.31 | $60.19 | $1.12 | 163,847.0 | +0.73% |
| 2024-05-06 | $61.20 | $60.14 | $1.06 | 250,343.0 | +0.22% |
| 2024-05-03 | $60.61 | $59.38 | $1.23 | 216,807.0 | -0.23% |
| 2024-05-02 | $60.39 | $57.79 | $2.60 | 383,499.0 | +4.63% |
| 2024-05-01 | $58.80 | $57.31 | $1.49 | 245,772.0 | -1.13% |
| 2024-04-30 | $59.14 | $57.58 | $1.56 | 222,549.0 | -0.56% |
| 2024-04-29 | $59.21 | $58.43 | $0.78 | 222,808.0 | -0.10% |
| 2024-04-26 | $58.99 | $57.59 | $1.40 | 195,329.0 | +0.91% |
| 2024-04-25 | $58.18 | $55.96 | $2.22 | 233,239.0 | +2.70% |
| 2024-04-24 | $56.63 | $55.67 | $0.96 | 248,598.0 | +0.23% |
| 2024-04-23 | $57.38 | $56.27 | $1.12 | 194,833.0 | +0.36% |
| 2024-04-22 | $56.72 | $55.87 | $0.8499 | 241,387.0 | -0.46% |
| 2024-04-19 | $56.67 | $55.21 | $1.46 | 328,157.0 | +1.82% |
| 2024-04-18 | $57.16 | $55.50 | $1.66 | 258,121.0 | -3.09% |
| 2024-04-17 | $58.35 | $56.96 | $1.39 | 235,988.0 | -0.16% |
| 2024-04-16 | $57.68 | $56.40 | $1.28 | 219,898.0 | -0.23% |
| 2024-04-15 | $58.79 | $57.31 | $1.48 | 280,585.0 | -0.29% |
| 2024-04-12 | $59.90 | $57.31 | $2.59 | 363,572.0 | -1.97% |
| 2024-04-11 | $59.27 | $57.12 | $2.16 | 470,257.0 | +4.40% |
| 2024-04-10 | $56.63 | $55.65 | $0.98 | 296,001.0 | +1.39% |
| 2024-04-09 | $57.81 | $55.39 | $2.42 | 662,070.0 | -3.79% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $61.31 | $57.31 | $4.00 | 1,424,115.0 | +4.19% |
| 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% |
0.03%
0.33%
자본화:
|
볼륨(24시간):