Stockscreener 앱 받기
45.79
1.01%
0.46
시간 외 거래:
45.77
-0.02
-0.04%
Tc Energy Corporation 주식 (TRP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $45.83 | $44.69 | $1.14 | 1,525,149.0 | +1.01% |
| 2024-12-19 | $45.71 | $45.12 | $0.59 | 1,684,298.0 | +0.51% |
| 2024-12-18 | $46.19 | $45.09 | $1.10 | 1,794,952.0 | -2.11% |
| 2024-12-17 | $46.38 | $45.71 | $0.67 | 1,597,654.0 | +0.07% |
| 2024-12-16 | $46.43 | $45.80 | $0.6386 | 2,620,209.0 | -0.93% |
| 2024-12-13 | $46.71 | $46.03 | $0.68 | 3,983,417.0 | -0.66% |
| 2024-12-12 | $47.38 | $46.59 | $0.785 | 2,257,382.0 | -1.10% |
| 2024-12-11 | $47.43 | $47.09 | $0.34 | 1,226,522.0 | +0.28% |
| 2024-12-10 | $47.54 | $47.04 | $0.50 | 2,585,752.0 | -0.42% |
| 2024-12-09 | $48.68 | $47.24 | $1.44 | 2,462,897.0 | -1.82% |
| 2024-12-06 | $48.82 | $48.21 | $0.61 | 1,331,553.0 | -1.43% |
| 2024-12-05 | $49.40 | $48.92 | $0.48 | 1,850,994.0 | -0.14% |
| 2024-12-04 | $49.04 | $48.13 | $0.91 | 2,032,527.0 | +0.74% |
| 2024-12-03 | $49.15 | $48.46 | $0.69 | 1,704,493.0 | +0.16% |
| 2024-12-02 | $49.00 | $47.86 | $1.14 | 1,457,776.0 | -0.72% |
| 2024-11-29 | $48.95 | $48.09 | $0.865 | 1,278,803.0 | +1.07% |
| 2024-11-27 | $48.95 | $48.40 | $0.545 | 2,786,981.0 | -0.68% |
| 2024-11-26 | $48.91 | $48.26 | $0.65 | 1,506,687.0 | -0.65% |
| 2024-11-25 | $50.00 | $48.77 | $1.23 | 2,353,416.0 | -1.58% |
| 2024-11-22 | $50.37 | $49.78 | $0.585 | 1,896,539.0 | -0.76% |
Tc Energy Corporation 주식 (TRP) 연도별 가격 이력
이 심층 분석에서는 Tc Energy Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tc Energy Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tc Energy Corporation 주식 (TRP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.40 | $44.69 | $4.71 | 31,640,724.0 | -6.42% |
| 2024-11 | $50.37 | $46.09 | $4.28 | 37,886,186.0 | +5.20% |
| 2024-10 | $48.42 | $43.39 | $5.03 | 55,462,510.0 | -2.19% |
| 2024-09 | $48.14 | $44.75 | $3.39 | 63,209,580.0 | +2.61% |
| 2024-08 | $46.40 | $41.08 | $5.32 | 42,384,736.0 | +9.27% |
| 2024-07 | $42.72 | $37.07 | $5.65 | 60,560,177.0 | +11.90% |
| 2024-06 | $40.25 | $37.40 | $2.85 | 56,212,090.0 | -1.71% |
| 2024-05 | $39.31 | $35.53 | $3.78 | 49,873,602.0 | +7.56% |
| 2024-04 | $40.52 | $34.95 | $5.57 | 82,192,227.0 | -10.82% |
| 2024-03 | $41.03 | $38.92 | $2.11 | 67,848,134.0 | +1.64% |
| 2024-02 | $40.13 | $37.20 | $2.94 | 46,664,698.0 | +0.30% |
| 2024-01 | $40.29 | $38.28 | $2.01 | 44,547,774.0 | +0.87% |
Tc Energy Corporation 주식 (TRP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.62 | $37.33 | $3.30 | 54,371,286.0 | +4.18% |
| 2023-11 | $37.63 | $34.34 | $3.29 | 41,654,517.0 | +8.91% |
| 2023-10 | $35.61 | $32.52 | $3.09 | 70,673,767.0 | +0.12% |
| 2023-09 | $37.75 | $34.36 | $3.39 | 68,112,413.0 | -4.73% |
| 2023-08 | $36.94 | $34.83 | $2.11 | 48,549,228.0 | +0.70% |
| 2023-07 | $40.95 | $33.02 | $7.93 | 69,309,472.0 | -11.23% |
| 2023-06 | $41.85 | $38.96 | $2.89 | 51,074,181.0 | +3.78% |
| 2023-05 | $42.49 | $38.54 | $3.95 | 30,688,311.0 | -6.26% |
| 2023-04 | $42.76 | $39.11 | $3.65 | 33,843,008.0 | +6.76% |
| 2023-03 | $41.66 | $36.79 | $4.87 | 46,776,020.0 | -2.26% |
| 2023-02 | $42.80 | $39.66 | $3.14 | 45,500,393.0 | -7.72% |
| 2023-01 | $45.18 | $38.35 | $6.83 | 32,098,556.0 | +8.23% |
Tc Energy Corporation 주식 (TRP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.82 | $39.12 | $5.70 | 54,296,019.0 | -10.39% |
| 2022-11 | $49.51 | $43.13 | $6.38 | 39,189,840.0 | +1.28% |
| 2022-10 | $44.84 | $39.11 | $5.73 | 41,669,495.0 | +9.01% |
| 2022-09 | $49.57 | $40.26 | $9.31 | 41,880,217.0 | -16.41% |
| 2022-08 | $53.00 | $48.16 | $4.84 | 45,141,952.0 | -9.60% |
| 2022-07 | $55.50 | $48.78 | $6.72 | 30,765,660.0 | +2.91% |
| 2022-06 | $59.38 | $48.91 | $10.47 | 39,937,117.0 | -10.43% |
| 2022-05 | $58.36 | $52.36 | $6.00 | 36,186,298.0 | +9.34% |
| 2022-04 | $59.06 | $52.67 | $6.39 | 30,440,478.0 | -6.24% |
| 2022-03 | $58.31 | $52.66 | $5.65 | 44,343,281.0 | +5.05% |
| 2022-02 | $53.73 | $50.38 | $3.35 | 38,893,702.0 | +3.99% |
| 2022-01 | $52.01 | $46.44 | $5.57 | 43,138,141.0 | +10.98% |
2.47%
자본화:
|
볼륨(24시간):