Stockscreener 앱 받기
93.37
1.68%
1.54
시간 외 거래:
93.37
Teekay Tankers Ltd 주식 (TNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $93.99 | $91.99 | $2.00 | 453,198.0 | +1.68% |
| 2026-09-03 | $92.02 | $89.45 | $2.57 | 713,517.0 | +1.19% |
| 2026-09-02 | $91.02 | $86.78 | $4.23 | 503,860.0 | +2.77% |
| 2026-09-01 | $90.89 | $87.10 | $3.79 | 471,136.0 | -1.49% |
| 2026-08-31 | $90.15 | $87.92 | $2.23 | 624,151.0 | +1.06% |
| 2026-08-28 | $89.64 | $87.13 | $2.51 | 344,192.0 | +0.57% |
| 2026-08-27 | $88.27 | $84.06 | $4.20 | 605,061.0 | +6.01% |
| 2026-08-26 | $88.56 | $82.85 | $5.71 | 1,300,738.0 | -7.59% |
| 2026-08-25 | $91.60 | $89.45 | $2.15 | 364,940.0 | -2.15% |
| 2026-08-24 | $92.97 | $90.62 | $2.35 | 499,062.0 | +1.09% |
| 2026-08-21 | $94.44 | $90.53 | $3.91 | 419,605.0 | -0.11% |
| 2026-08-20 | $92.11 | $89.01 | $3.09 | 284,444.0 | +0.33% |
| 2026-08-19 | $91.46 | $89.56 | $1.90 | 461,609.0 | +1.93% |
| 2026-08-18 | $90.32 | $87.78 | $2.54 | 471,252.0 | -0.01% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $93.99 | $86.78 | $7.20 | 2,594,909.0 | +4.16% |
| 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% |
0.33%
0.40%
자본화:
|
볼륨(24시간):