Stockscreener 앱 받기
46.17
2.62%
1.18
시장 영업 전:
46.50
0.33
+0.71%
Teck Resources Ltd 주식 (TECK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $46.50 | $45.08 | $1.42 | 2,674,617.0 | +2.62% |
| 2024-11-15 | $46.13 | $44.76 | $1.37 | 2,549,372.0 | -0.86% |
| 2024-11-14 | $45.88 | $44.65 | $1.23 | 3,966,267.0 | +1.09% |
| 2024-11-13 | $46.50 | $44.78 | $1.72 | 6,220,255.0 | -3.32% |
| 2024-11-12 | $46.87 | $45.57 | $1.30 | 3,609,458.0 | -2.46% |
| 2024-11-11 | $48.12 | $47.11 | $1.01 | 1,930,837.0 | -2.24% |
| 2024-11-08 | $49.71 | $47.75 | $1.96 | 3,508,006.0 | -4.64% |
| 2024-11-07 | $51.34 | $50.38 | $0.96 | 2,589,934.0 | +4.01% |
| 2024-11-06 | $49.39 | $46.75 | $2.64 | 3,724,358.0 | +0.61% |
| 2024-11-05 | $49.15 | $47.57 | $1.58 | 3,001,453.0 | +3.96% |
| 2024-11-04 | $47.99 | $46.93 | $1.06 | 2,269,619.0 | +0.39% |
| 2024-11-01 | $47.50 | $46.66 | $0.84 | 1,346,541.0 | +0.56% |
| 2024-10-31 | $47.15 | $46.23 | $0.925 | 2,250,369.0 | -1.48% |
| 2024-10-30 | $47.67 | $46.83 | $0.84 | 2,193,935.0 | -1.30% |
| 2024-10-29 | $48.44 | $47.60 | $0.84 | 2,107,630.0 | +0.15% |
| 2024-10-28 | $48.43 | $47.38 | $1.05 | 2,071,219.0 | +0.82% |
| 2024-10-25 | $47.86 | $46.25 | $1.61 | 2,912,364.0 | +1.15% |
| 2024-10-24 | $47.57 | $45.88 | $1.69 | 9,354,080.0 | -5.53% |
| 2024-10-23 | $49.74 | $48.85 | $0.89 | 2,185,761.0 | -1.53% |
| 2024-10-22 | $50.74 | $49.36 | $1.38 | 2,164,994.0 | +1.23% |
Teck Resources Ltd 주식 (TECK) 연도별 가격 이력
이 심층 분석에서는 Teck Resources Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TECK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Teck Resources Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Teck Resources Ltd 주식 (TECK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $51.34 | $44.65 | $6.69 | 40,065,334.0 | -0.69% |
| 2024-10 | $52.98 | $45.88 | $7.10 | 69,577,824.0 | -11.01% |
| 2024-09 | $54.13 | $43.15 | $10.98 | 64,768,488.0 | +9.06% |
| 2024-08 | $49.82 | $41.59 | $8.23 | 52,913,827.0 | -2.26% |
| 2024-07 | $52.76 | $44.23 | $8.53 | 77,843,016.0 | +2.32% |
| 2024-06 | $52.57 | $46.15 | $6.42 | 48,127,384.0 | -7.97% |
| 2024-05 | $55.13 | $47.86 | $7.27 | 62,526,934.0 | +5.81% |
| 2024-04 | $51.65 | $44.53 | $7.12 | 106,841,323.0 | +7.45% |
| 2024-03 | $46.23 | $38.64 | $7.59 | 82,452,277.0 | +19.16% |
| 2024-02 | $40.86 | $36.50 | $4.36 | 74,746,643.0 | -3.97% |
| 2024-01 | $41.86 | $36.59 | $5.27 | 73,738,500.0 | -5.35% |
Teck Resources Ltd 주식 (TECK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.00 | $36.52 | $6.48 | 63,063,972.0 | +12.27% |
| 2023-11 | $39.11 | $34.38 | $4.73 | 84,862,046.0 | +6.54% |
| 2023-10 | $42.67 | $34.55 | $8.12 | 78,601,293.0 | -17.99% |
| 2023-09 | $44.45 | $39.32 | $5.13 | 61,010,780.0 | +4.28% |
| 2023-08 | $43.69 | $37.09 | $6.59 | 69,174,910.0 | -7.00% |
| 2023-07 | $44.89 | $38.68 | $6.21 | 67,982,495.0 | +5.53% |
| 2023-06 | $43.90 | $39.00 | $4.90 | 71,924,239.0 | +7.76% |
| 2023-05 | $47.03 | $37.41 | $9.62 | 95,929,679.0 | -16.16% |
| 2023-04 | $49.34 | $40.47 | $8.87 | 156,817,407.0 | +27.67% |
| 2023-03 | $42.60 | $32.48 | $10.12 | 89,715,985.0 | -8.57% |
| 2023-02 | $46.90 | $37.96 | $8.94 | 87,915,105.0 | -7.81% |
| 2023-01 | $43.59 | $35.26 | $8.33 | 70,222,427.0 | +14.49% |
Teck Resources Ltd 주식 (TECK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.64 | $35.92 | $3.72 | 56,817,652.0 | +1.97% |
| 2022-11 | $37.14 | $29.75 | $7.39 | 88,298,993.0 | +21.85% |
| 2022-10 | $36.03 | $30.41 | $5.62 | 89,325,924.0 | +0.10% |
| 2022-09 | $35.51 | $28.41 | $7.10 | 83,967,490.0 | -10.16% |
| 2022-08 | $37.63 | $27.50 | $10.13 | 105,275,739.0 | +15.18% |
| 2022-07 | $30.71 | $24.72 | $5.99 | 129,824,741.0 | -3.86% |
| 2022-06 | $45.90 | $29.39 | $16.51 | 117,481,005.0 | -26.41% |
| 2022-05 | $43.97 | $34.89 | $9.08 | 111,057,978.0 | +5.27% |
| 2022-04 | $44.93 | $34.14 | $10.79 | 124,515,459.0 | -2.30% |
| 2022-03 | $42.38 | $36.02 | $6.36 | 145,149,459.0 | +12.35% |
| 2022-02 | $37.23 | $31.45 | $5.78 | 102,819,078.0 | +16.46% |
| 2022-01 | $35.37 | $28.66 | $6.71 | 98,365,940.0 | +7.11% |
2.24%
1.14%
자본화:
|
볼륨(24시간):