43.29
price up icon3.37%   1.41
after-market 시간 외 거래: 43.29
loading

Teekay Tankers Ltd 주식 (TNK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $43.42 $42.00 $1.42 385,403.0 +3.37%
2025-07-01 $42.49 $41.37 $1.12 616,141.0 +0.38%
2025-06-30 $42.06 $41.05 $1.01 1,132,405.0 -1.39%
2025-06-27 $43.93 $41.86 $2.07 588,368.0 -2.71%
2025-06-26 $44.07 $43.40 $0.67 539,616.0 -1.25%
2025-06-25 $44.42 $43.00 $1.42 397,991.0 +1.54%
2025-06-24 $43.94 $42.24 $1.70 668,343.0 -1.97%
2025-06-23 $46.66 $44.04 $2.62 977,647.0 -2.60%
2025-06-20 $46.74 $45.11 $1.63 909,388.0 -2.68%
2025-06-18 $47.65 $46.08 $1.57 801,136.0 -1.16%
2025-06-17 $47.99 $46.50 $1.49 754,895.0 +2.90%
2025-06-16 $47.67 $45.09 $2.58 567,048.0 -3.57%
2025-06-13 $47.72 $45.51 $2.21 817,797.0 +3.77%
2025-06-12 $46.20 $44.83 $1.37 380,504.0 +2.09%
2025-06-11 $45.25 $43.51 $1.74 501,064.0 +2.86%
2025-06-10 $44.31 $43.45 $0.8594 246,364.0 -0.50%
2025-06-09 $44.83 $43.68 $1.15 355,938.0 -1.33%
2025-06-06 $45.83 $43.94 $1.89 404,979.0 -1.83%
2025-06-05 $45.90 $44.68 $1.22 307,565.0 -0.31%
2025-06-04 $45.60 $44.36 $1.24 483,883.0 +2.74%
2025-06-03 $44.58 $42.08 $2.50 582,967.0 -1.16%

Teekay Tankers Ltd 주식 (TNK) 연도별 가격 이력

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

Teekay Tankers Ltd 주식 (TNK) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $43.42 $41.37 $2.05 1,386,947.0 +3.76%
2025-06 $47.99 $41.05 $6.94 11,805,320.0 -5.59%
2025-05 $47.31 $42.14 $5.17 11,929,729.0 +3.81%
2025-04 $43.79 $33.35 $10.44 12,219,113.0 +11.24%
2025-03 $40.11 $35.23 $4.88 7,366,773.0 +1.40%
2025-02 $44.84 $36.25 $8.59 8,556,788.0 -9.97%
2025-01 $48.37 $39.23 $9.14 10,485,481.0 +5.35%

Teekay Tankers Ltd 주식 (TNK) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $41.78 $36.04 $5.74 7,639,145.0 -3.45%
2024-11 $48.07 $39.84 $8.23 7,268,356.0 -15.58%
2024-10 $62.45 $47.18 $15.27 7,862,801.0 -18.15%
2024-09 $59.40 $52.13 $7.27 5,482,979.0 +2.41%
2024-08 $65.00 $52.78 $12.22 6,341,776.0 -13.08%
2024-07 $70.00 $61.56 $8.44 5,388,383.0 -4.90%
2024-06 $74.00 $64.91 $9.09 5,273,828.0 -5.52%
2024-05 $74.20 $57.31 $16.89 7,142,206.0 +24.99%
2024-04 $61.76 $55.21 $6.55 6,684,766.0 -0.24%
2024-03 $58.43 $52.51 $5.92 7,138,014.0 +6.55%
2024-02 $64.42 $52.01 $12.41 11,037,123.0 -12.36%
2024-01 $63.22 $50.41 $12.81 10,275,205.0 +25.18%

Teekay Tankers Ltd 주식 (TNK) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $54.99 $46.25 $8.74 8,579,155.0 +0.56%
2023-11 $54.11 $48.26 $5.85 9,597,741.0 -0.02%
2023-10 $49.89 $37.20 $12.69 9,874,076.0 +19.39%
2023-09 $42.74 $38.06 $4.68 6,263,408.0 +2.34%
2023-08 $46.36 $40.40 $5.96 9,029,603.0 -6.72%
2023-07 $43.75 $36.54 $7.21 7,970,782.0 +14.07%
2023-06 $38.89 $35.00 $3.89 8,372,756.0 +5.81%
2023-05 $46.23 $35.53 $10.70 11,440,346.0 -10.77%
2023-04 $45.10 $37.76 $7.34 9,719,466.0 -5.68%
2023-03 $48.05 $40.68 $7.37 12,214,041.0 -4.92%
2023-02 $45.53 $31.15 $14.38 11,417,789.0 +47.12%
2023-01 $31.18 $26.40 $4.78 8,213,679.0 -0.39%
oil_gas_midstream VG
$15.46
price up icon 3.62%
oil_gas_midstream LNG
$240.27
price up icon 1.79%
oil_gas_midstream OKE
$82.14
price up icon 1.42%
oil_gas_midstream TRP
$47.98
price up icon 0.21%
$51.05
price up icon 0.51%
oil_gas_midstream KMI
$28.50
price up icon 0.60%
자본화:     |  볼륨(24시간):