Stockscreener 앱 받기
7.46
0.04%
-0.09
Teekay Corporation Ltd 주식 (TK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $7.58 | $7.46 | $0.12 | 61,866.0 | -1.14% |
| 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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $8.36 | $7.22 | $1.14 | 2,270,049.0 | -9.53% |
| 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
| 월 | 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
| 월 | 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% |
1.94%
0.82%
자본화:
|
볼륨(24시간):