loading

Teekay Corporation Ltd 주식 (TK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $7.79 $7.46 $0.335 770,307.0 +0.13%
2025-07-02 $7.61 $7.22 $0.39 1,155,036.0 -8.82%
2025-07-01 $8.36 $8.18 $0.18 1,053,147.0 +0.36%
2025-06-30 $8.47 $8.14 $0.33 1,092,632.0 -2.25%
2025-06-27 $8.58 $8.33 $0.2476 1,313,282.0 -1.63%
2025-06-26 $8.77 $8.56 $0.205 896,575.0 -1.72%
2025-06-25 $8.81 $8.64 $0.17 603,099.0 +0.00%
2025-06-24 $8.84 $8.52 $0.315 801,169.0 -1.47%
2025-06-23 $9.32 $8.80 $0.515 1,238,365.0 -1.99%
2025-06-20 $9.29 $8.97 $0.315 1,328,208.0 -2.16%
2025-06-18 $9.32 $9.10 $0.23 1,124,390.0 -0.32%
2025-06-17 $9.35 $9.02 $0.33 1,136,963.0 +3.34%
2025-06-16 $9.13 $8.78 $0.35 1,027,039.0 -0.33%
2025-06-13 $9.02 $8.47 $0.545 1,831,103.0 +5.26%
2025-06-12 $8.62 $8.36 $0.26 604,963.0 +2.03%
2025-06-11 $8.46 $8.21 $0.245 593,731.0 +1.70%
2025-06-10 $8.51 $8.17 $0.34 869,997.0 -1.79%
2025-06-09 $8.62 $8.39 $0.23 834,336.0 -2.56%
2025-06-06 $8.79 $8.42 $0.365 608,676.0 -1.26%
2025-06-05 $8.75 $8.59 $0.165 684,304.0 +1.04%
2025-06-04 $8.67 $8.49 $0.18 851,274.0 +1.17%
2025-06-03 $8.58 $8.33 $0.25 699,901.0 -0.81%

Teekay Corporation Ltd 주식 (TK) 연도별 가격 이력

이 심층 분석에서는 Teekay Corporation Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Teekay Corporation Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Teekay Corporation Ltd 주식 (TK) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $8.36 $7.22 $1.14 2,978,490.0 -8.36%
2025-06 $9.35 $8.14 $1.21 18,989,144.0 -2.37%
2025-05 $8.55 $7.19 $1.36 22,306,000.0 +17.20%
2025-04 $7.26 $5.65 $1.61 16,740,770.0 +9.74%
2025-03 $6.98 $6.12 $0.86 14,075,576.0 +0.46%
2025-02 $7.45 $6.50 $0.95 11,592,906.0 -8.40%
2025-01 $7.82 $6.75 $1.06 14,192,364.0 +3.03%

Teekay Corporation Ltd 주식 (TK) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $7.72 $5.98 $1.74 20,626,437.0 -7.72%
2024-11 $8.49 $7.28 $1.21 17,065,797.0 -11.83%
2024-10 $9.78 $7.43 $2.35 19,452,778.0 -9.02%
2024-09 $9.42 $7.83 $1.59 12,673,338.0 +10.71%
2024-08 $8.62 $7.08 $1.54 13,340,418.0 -4.15%
2024-07 $9.04 $8.06 $0.978 9,612,411.0 -3.34%
2024-06 $9.89 $8.53 $1.36 10,512,871.0 -8.38%
2024-05 $9.95 $7.45 $2.50 15,969,975.0 +33.74%
2024-04 $7.78 $7.02 $0.76 11,688,491.0 +0.55%
2024-03 $7.71 $7.08 $0.625 10,903,179.0 -3.83%
2024-02 $9.28 $7.04 $2.24 17,525,757.0 -15.80%
2024-01 $9.12 $7.21 $1.91 14,220,237.0 +25.73%

Teekay Corporation Ltd 주식 (TK) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $7.88 $6.41 $1.47 12,708,079.0 +3.62%
2023-11 $7.67 $6.73 $0.94 12,045,244.0 -1.85%
2023-10 $7.16 $5.70 $1.46 12,246,397.0 +13.94%
2023-09 $6.53 $5.77 $0.76 11,105,993.0 -3.74%
2023-08 $7.26 $6.12 $1.14 14,028,875.0 -3.75%
2023-07 $6.85 $6.10 $0.75 11,831,361.0 +10.26%
2023-06 $6.25 $5.59 $0.66 12,624,871.0 +7.66%
2023-05 $6.42 $5.01 $1.41 18,193,782.0 -0.71%
2023-04 $6.40 $5.54 $0.86 14,779,529.0 -8.58%
2023-03 $6.75 $5.43 $1.32 37,453,724.0 -0.96%
2023-02 $6.26 $4.79 $1.47 24,878,945.0 +28.40%
2023-01 $4.89 $4.16 $0.735 16,123,402.0 +7.05%
oil_gas_midstream VG
$15.59
price down icon 0.65%
oil_gas_midstream LNG
$239.62
price down icon 0.23%
oil_gas_midstream OKE
$82.14
price up icon 0.00%
oil_gas_midstream TRP
$48.23
price up icon 0.98%
$51.00
price down icon 0.12%
oil_gas_midstream KMI
$28.41
price down icon 0.32%
자본화:     |  볼륨(24시간):