Stockscreener 앱 받기
11.42
4.01%
0.44
Teekay Corporation Ltd 주식 (TK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $11.44 | $10.97 | $0.47 | 441,146.0 | +4.01% |
| 2026-02-12 | $11.40 | $10.88 | $0.52 | 906,116.0 | -2.66% |
| 2026-02-11 | $11.29 | $10.69 | $0.595 | 1,316,085.0 | +6.82% |
| 2026-02-10 | $10.74 | $10.56 | $0.18 | 444,895.0 | -0.38% |
| 2026-02-09 | $10.65 | $10.37 | $0.28 | 348,622.0 | +1.05% |
| 2026-02-06 | $10.56 | $10.13 | $0.43 | 385,207.0 | +3.15% |
| 2026-02-05 | $10.37 | $10.10 | $0.265 | 402,382.0 | -0.39% |
| 2026-02-04 | $10.41 | $10.11 | $0.30 | 449,532.0 | -1.92% |
| 2026-02-03 | $10.55 | $10.19 | $0.36 | 460,365.0 | -0.95% |
| 2026-02-02 | $10.55 | $9.94 | $0.61 | 662,002.0 | +2.74% |
| 2026-01-30 | $10.32 | $10.10 | $0.2195 | 539,552.0 | +0.49% |
| 2026-01-29 | $10.22 | $9.91 | $0.31 | 432,390.0 | +1.50% |
| 2026-01-28 | $10.11 | $9.79 | $0.3199 | 650,645.0 | +2.77% |
| 2026-01-27 | $9.90 | $9.64 | $0.265 | 341,186.0 | +1.35% |
| 2026-01-26 | $9.90 | $9.62 | $0.28 | 388,908.0 | -0.21% |
| 2026-01-23 | $9.92 | $9.62 | $0.295 | 432,373.0 | +0.73% |
| 2026-01-22 | $9.85 | $9.46 | $0.39 | 570,865.0 | -2.24% |
| 2026-01-21 | $9.84 | $9.60 | $0.24 | 464,377.0 | +1.45% |
| 2026-01-20 | $9.83 | $9.52 | $0.3099 | 592,485.0 | -0.10% |
| 2026-01-16 | $9.88 | $9.64 | $0.235 | 463,826.0 | -0.21% |
| 2026-01-15 | $9.78 | $9.48 | $0.30 | 720,326.0 | -2.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $11.44 | $9.94 | $1.50 | 6,257,498.0 | +11.63% |
| 2026-01 | $10.32 | $8.67 | $1.65 | 10,741,104.0 | +13.29% |
Teekay Corporation Ltd 주식 (TK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.80 | $8.99 | $0.815 | 11,419,774.0 | -7.00% |
| 2025-11 | $10.60 | $9.30 | $1.29 | 13,060,169.0 | +0.94% |
| 2025-10 | $9.63 | $7.80 | $1.83 | 13,891,151.0 | +17.60% |
| 2025-09 | $8.91 | $8.09 | $0.825 | 10,265,068.0 | -0.24% |
| 2025-08 | $8.20 | $7.14 | $1.06 | 12,864,911.0 | +13.89% |
| 2025-07 | $8.36 | $7.12 | $1.24 | 16,433,663.0 | -12.73% |
| 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% |
1.42%
자본화:
|
볼륨(24시간):