Tamarack Valley Energy Ltd (TVE.TO) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	13.90	13.92	13.64	13.66	-2.71%	1,564,714
2026-09-01	13.75	14.05	13.62	14.04	+3.54%	1,841,300
2026-08-31	13.79	13.86	13.40	13.56	+0.07%	1,160,800
2026-08-28	13.99	14.01	13.54	13.55	-3.28%	973,800
2026-08-27	13.50	14.04	13.49	14.01	+4.01%	2,527,000
2026-08-26	13.17	13.60	13.11	13.47	+0.75%	737,200
2026-08-25	13.38	13.61	13.32	13.37	-1.98%	1,880,123
2026-08-24	13.60	13.70	13.38	13.64	-1.02%	1,053,421
2026-08-21	13.72	13.82	13.67	13.78	+0.15%	1,788,100
2026-08-20	13.74	13.95	13.62	13.76	+1.40%	1,376,100
2026-08-19	13.81	13.97	13.53	13.57	-1.60%	1,289,700
2026-08-18	13.88	13.98	13.69	13.79	+1.85%	1,865,500
2026-08-17	13.25	13.55	13.22	13.54	+2.42%	1,413,200
2026-08-14	12.98	13.25	12.98	13.22	+2.01%	1,154,600
2026-08-13	12.91	12.99	12.74	12.96	-0.77%	2,077,900
2026-08-12	13.16	13.30	13.04	13.06	-1.06%	1,063,800
2026-08-11	13.12	13.25	13.07	13.20	+0.30%	1,815,800
2026-08-10	12.79	13.31	12.72	13.16	+4.78%	2,928,600
2026-08-07	12.42	12.72	12.40	12.56	-0.24%	2,252,000
2026-08-06	12.62	12.65	12.41	12.59	+2.03%	1,342,300
2026-08-05	13.17	13.31	12.31	12.34	-6.30%	2,937,300
2026-08-04	13.04	13.27	12.93	13.17	-1.79%	3,516,100
2026-07-31	13.29	13.52	13.29	13.41	+1.36%	2,040,000
2026-07-30	13.27	13.30	13.10	13.23	-0.75%	1,313,200
2026-07-29	13.26	13.47	13.15	13.33	+3.33%	1,575,300
2026-07-28	12.97	13.06	12.66	12.90	-0.23%	1,736,200
2026-07-27	12.71	12.99	12.59	12.93	-1.90%	2,008,700
2026-07-24	13.55	13.65	13.14	13.18	-3.37%	1,272,000
2026-07-23	13.45	13.67	13.40	13.64	+3.33%	2,214,400
2026-07-22	13.35	13.37	13.10	13.20	+0.00%	1,451,800
2026-07-21	13.25	13.40	13.16	13.20	+0.84%	908,800
2026-07-20	13.12	13.25	13.00	13.09	-0.91%	924,700
2026-07-17	13.02	13.31	12.86	13.21	+2.88%	1,489,800
2026-07-16	13.00	13.05	12.66	12.84	-0.93%	1,423,600
2026-07-15	13.05	13.08	12.70	12.96	-0.46%	1,146,200
2026-07-14	13.27	13.29	12.85	13.02	-0.61%	1,501,200
2026-07-13	13.00	13.21	12.86	13.10	+2.50%	2,418,800
2026-07-10	12.74	12.85	12.62	12.78	+0.08%	619,700
2026-07-09	13.02	13.06	12.72	12.77	-2.15%	1,030,700
2026-07-08	13.21	13.31	12.82	13.05	+1.48%	1,636,500
2026-07-07	12.58	12.98	12.54	12.86	+2.72%	1,833,100
2026-07-06	12.79	12.94	12.45	12.52	-2.57%	2,487,500
2026-07-03	12.60	12.89	12.59	12.85	+2.23%	647,300
2026-07-02	12.16	12.60	12.00	12.57	+1.62%	2,661,400
2026-06-30	12.35	12.57	12.21	12.37	+0.98%	2,951,900
2026-06-29	12.48	12.59	12.20	12.25	-1.05%	1,322,100
2026-06-26	12.29	12.51	12.23	12.38	-0.48%	1,322,100
2026-06-25	12.31	12.54	12.21	12.44	+1.39%	1,569,100
2026-06-24	12.53	12.61	12.20	12.27	-4.14%	1,671,600
2026-06-23	12.45	12.82	12.40	12.80	+2.07%	1,493,200
2026-06-22	12.50	12.73	12.34	12.54	-0.87%	1,006,900
2026-06-19	12.22	12.71	12.22	12.65	+3.86%	1,331,600
2026-06-18	12.41	12.45	11.89	12.18	-2.64%	2,450,300
2026-06-17	12.71	12.86	12.50	12.51	-0.79%	1,348,900
2026-06-16	12.51	12.73	12.46	12.61	-0.94%	1,622,900
2026-06-15	12.47	12.83	12.31	12.73	-2.23%	1,507,400
2026-06-12	13.19	13.26	12.86	13.02	-1.74%	1,953,275
2026-06-11	13.61	13.61	12.98	13.25	-1.27%	1,622,127
2026-06-10	13.20	13.70	13.20	13.42	+2.60%	1,596,015
2026-06-09	13.76	13.78	12.94	13.08	-5.49%	2,012,723
2026-06-08	13.45	13.87	13.44	13.84	+4.06%	3,207,750
2026-06-05	13.90	13.93	13.28	13.30	-4.59%	2,538,203
2026-06-04	13.35	14.03	13.18	13.94	+2.73%	1,792,895
2026-06-03	13.24	13.64	13.16	13.57	+3.12%	2,019,666
2026-06-02	12.96	13.16	12.82	13.16	+1.78%	1,883,919
2026-06-01	13.09	13.26	12.90	12.93	+1.33%	2,116,813
2026-05-29	12.91	12.92	12.46	12.76	-1.09%	3,325,684
2026-05-28	12.79	13.07	12.50	12.90	+6.79%	3,153,978
2026-05-27	12.26	12.26	11.99	12.08	-3.36%	1,444,799
2026-05-26	12.32	12.70	12.32	12.50	+3.22%	1,373,795
2026-05-25	12.50	12.50	12.11	12.11	-5.24%	1,180,892
2026-05-22	12.77	12.95	12.69	12.78	-0.70%	1,749,042
2026-05-21	13.29	13.50	12.77	12.87	-1.00%	1,791,971
2026-05-20	13.41	13.74	12.98	13.00	-3.13%	2,416,346
2026-05-19	13.85	13.97	13.40	13.42	+0.60%	2,304,302
2026-05-15	12.90	13.36	12.86	13.34	+4.30%	1,835,526
2026-05-14	12.47	12.80	12.47	12.79	+2.48%	1,525,012
2026-05-13	12.70	12.70	12.28	12.48	-0.48%	1,170,256
2026-05-12	12.40	12.56	12.40	12.54	+1.95%	1,387,418
2026-05-11	12.30	12.41	12.13	12.30	+1.74%	1,762,719
2026-05-08	12.22	12.32	12.09	12.09	-0.98%	1,084,919
2026-05-07	11.76	12.29	11.62	12.21	+1.08%	2,089,264
2026-05-06	12.27	12.39	11.97	12.08	-5.48%	2,805,484
2026-05-05	12.76	13.01	12.72	12.78	-0.39%	1,632,377
2026-05-04	12.85	12.95	12.63	12.83	+0.23%	2,699,248
2026-05-01	12.60	12.82	12.40	12.80	+0.47%	1,261,573
2026-04-30	12.80	12.88	12.60	12.74	-1.24%	2,046,910
2026-04-29	13.11	13.22	12.78	12.90	+0.62%	2,562,365
2026-04-28	12.50	13.16	12.49	12.82	+3.47%	3,035,776
2026-04-27	12.10	12.45	12.10	12.39	+4.29%	2,707,661
2026-04-24	12.03	12.08	11.85	11.88	-1.41%	1,574,019
2026-04-23	11.83	12.08	11.82	12.05	+2.12%	2,158,708
2026-04-22	11.46	11.82	11.40	11.80	+3.69%	1,829,249
2026-04-21	11.15	11.39	11.14	11.38	+2.34%	1,574,234
2026-04-20	10.98	11.22	10.90	11.12	+1.83%	1,986,877
2026-04-17	10.66	10.96	10.39	10.92	-2.67%	3,919,348
2026-04-16	11.09	11.31	11.09	11.22	+0.99%	1,697,624
2026-04-15	11.01	11.23	10.99	11.11	+0.63%	1,252,054
2026-04-14	11.27	11.34	11.04	11.04	-3.16%	2,095,625
2026-04-13	11.15	11.53	11.09	11.40	+4.40%	3,005,524
2026-04-10	10.65	10.96	10.65	10.92	+2.25%	1,963,876
2026-04-09	10.91	11.12	10.56	10.68	-0.47%	1,610,330
2026-04-08	10.68	10.86	10.30	10.73	-7.10%	3,097,874
2026-04-07	11.55	11.74	11.44	11.55	+0.79%	1,935,678
2026-04-06	11.29	11.47	11.05	11.46	+2.41%	2,038,593
2026-04-02	11.14	11.51	11.10	11.19	+4.19%	5,119,466
2026-04-01	11.10	11.28	10.71	10.74	-6.61%	3,429,984
2026-03-31	11.49	11.85	11.17	11.50	+0.09%	2,405,633
2026-03-30	11.76	12.00	11.39	11.49	-1.54%	2,898,170
2026-03-27	11.25	11.71	11.22	11.67	+4.20%	2,310,101
2026-03-26	11.13	11.40	11.10	11.20	+1.45%	2,579,045
2026-03-25	10.94	11.12	10.86	11.04	+0.36%	2,550,816
2026-03-24	10.91	11.35	10.90	11.00	+0.92%	1,926,512
2026-03-23	10.90	11.12	10.62	10.90	-2.94%	2,392,159
2026-03-20	11.25	11.47	11.06	11.23	+0.45%	10,443,480
2026-03-19	11.00	11.32	10.92	11.18	+2.10%	2,872,486
2026-03-18	10.95	11.05	10.86	10.95	+0.37%	2,462,204
2026-03-17	10.64	11.07	10.63	10.91	+2.63%	2,574,180
2026-03-16	10.58	10.83	10.55	10.63	-0.84%	2,157,480
2026-03-13	10.98	11.03	10.70	10.72	-2.63%	2,700,672
2026-03-12	10.85	11.12	10.80	11.01	+2.32%	3,514,050
2026-03-11	10.55	10.82	10.49	10.76	+2.38%	2,047,573
2026-03-10	10.30	10.56	10.26	10.51	+1.84%	2,322,996
2026-03-09	10.33	10.50	10.05	10.32	+1.38%	2,135,770
2026-03-06	10.32	10.54	10.16	10.18	-0.20%	3,078,066
2026-03-05	10.25	10.34	10.07	10.20	+0.00%	3,736,231
2026-03-04	10.05	10.27	10.03	10.20	+0.59%	1,929,081
2026-03-03	10.50	10.68	10.03	10.14	-2.59%	2,407,446
2026-03-02	10.70	10.88	10.18	10.41	+2.16%	3,350,627
2026-02-27	9.86	10.32	9.86	10.19	+4.62%	3,786,827
2026-02-26	9.40	9.75	9.18	9.74	+2.20%	2,286,674
2026-02-25	9.81	9.83	9.47	9.53	-1.85%	1,894,625
2026-02-24	9.75	9.89	9.61	9.71	-0.31%	2,022,973
2026-02-23	9.82	9.91	9.68	9.74	-0.31%	1,017,139
2026-02-20	9.85	9.94	9.63	9.77	-1.21%	1,111,455
2026-02-19	9.80	10.05	9.76	9.89	+2.06%	2,285,193
2026-02-18	9.60	9.75	9.53	9.69	+2.43%	3,521,329
2026-02-17	9.49	9.65	9.26	9.46	-1.36%	1,958,576
2026-02-13	9.34	9.60	9.20	9.59	+3.01%	1,554,244
2026-02-12	9.81	9.85	9.27	9.31	-5.29%	1,789,972
2026-02-11	9.60	9.93	9.53	9.83	+4.24%	1,511,768
2026-02-10	9.59	9.61	9.34	9.43	-1.15%	1,555,567
2026-02-09	9.61	9.69	9.49	9.54	-0.52%	1,089,995
2026-02-06	9.28	9.65	9.28	9.59	+3.79%	1,057,282
2026-02-05	9.41	9.59	9.19	9.24	-3.04%	1,384,568
2026-02-04	9.39	9.56	9.32	9.53	+1.93%	1,824,615
2026-02-03	9.19	9.44	9.09	9.35	+2.63%	2,125,419
2026-02-02	8.21	9.17	8.19	9.11	-1.09%	2,779,073
2026-01-30	9.46	9.53	9.19	9.21	-3.05%	1,319,559
2026-01-29	9.74	9.76	9.45	9.50	+0.21%	1,434,848
2026-01-28	9.35	9.60	9.34	9.48	+1.94%	3,362,166
2026-01-27	8.81	9.31	8.81	9.30	+5.20%	2,906,328
2026-01-26	8.83	8.88	8.68	8.84	+0.68%	884,439
2026-01-23	9.00	9.14	8.73	8.78	-1.13%	1,926,675
2026-01-22	8.75	8.89	8.64	8.88	+1.37%	2,116,018
2026-01-21	8.51	8.77	8.49	8.76	+4.29%	1,837,918
2026-01-20	8.45	8.60	8.35	8.40	-0.24%	1,610,578
2026-01-19	8.29	8.46	8.27	8.42	+1.08%	491,325
2026-01-16	8.40	8.49	8.31	8.33	+0.24%	1,257,226
2026-01-15	8.05	8.37	7.96	8.31	+1.84%	2,847,293
2026-01-14	8.04	8.26	8.04	8.16	+1.87%	1,887,963
2026-01-13	7.86	8.02	7.82	8.01	+3.22%	1,716,978
2026-01-12	7.72	7.78	7.66	7.76	+0.13%	1,739,524
2026-01-09	7.70	7.75	7.67	7.75	+1.31%	1,365,173
2026-01-08	7.50	7.69	7.50	7.65	+1.59%	1,294,023
2026-01-07	7.56	7.67	7.43	7.53	-1.18%	2,241,610
2026-01-06	7.77	7.78	7.56	7.62	-0.65%	1,234,957
2026-01-05	7.75	7.83	7.48	7.67	-4.72%	2,939,057
2026-01-02	7.98	8.07	7.88	8.05	+0.88%	1,193,261
2025-12-31	8.08	8.15	7.98	7.98	-1.72%	747,590
2025-12-30	8.08	8.22	8.08	8.12	+0.50%	979,989
2025-12-29	7.99	8.11	7.95	8.08	+1.38%	1,014,602
2025-12-24	8.00	8.07	7.97	7.97	-0.75%	652,198
2025-12-23	7.82	8.07	7.77	8.03	+3.08%	1,621,990
2025-12-22	7.74	7.81	7.69	7.79	+2.10%	1,495,001
2025-12-19	7.43	7.63	7.43	7.63	+2.69%	7,746,296
2025-12-18	7.60	7.65	7.42	7.43	-1.59%	1,187,724
2025-12-17	7.49	7.57	7.39	7.55	+3.00%	1,842,701
2025-12-16	7.60	7.64	7.32	7.33	-4.93%	3,441,204
2025-12-15	7.75	7.75	7.65	7.71	-1.03%	921,298
2025-12-12	7.67	7.83	7.62	7.79	+1.30%	1,837,704
2025-12-11	7.71	7.76	7.65	7.69	-1.03%	1,319,963
2025-12-10	7.77	7.81	7.64	7.77	+0.00%	1,408,944
2025-12-09	8.00	8.00	7.73	7.77	-2.63%	1,246,446
2025-12-08	8.01	8.06	7.89	7.98	-1.12%	1,111,663
2025-12-05	8.12	8.19	8.06	8.07	-0.62%	1,329,720
2025-12-04	8.15	8.23	8.02	8.12	+0.74%	1,496,150
2025-12-03	7.81	8.32	7.79	8.06	+3.73%	2,831,002
2025-12-02	7.84	7.87	7.74	7.77	-1.15%	619,410
2025-12-01	7.85	7.96	7.84	7.86	+0.64%	1,939,309
2025-11-28	7.65	7.83	7.62	7.81	+2.09%	1,487,435
2025-11-27	7.47	7.68	7.47	7.65	+1.19%	706,609
2025-11-26	7.48	7.59	7.43	7.56	+0.93%	1,222,384
2025-11-25	7.65	7.76	7.40	7.49	-3.35%	1,707,007
2025-11-24	7.66	7.79	7.58	7.75	+1.97%	2,177,512
2025-11-21	7.34	7.62	7.27	7.60	+3.40%	3,017,096
2025-11-20	7.44	7.63	7.32	7.35	-0.14%	1,932,406
2025-11-19	7.16	7.38	7.15	7.36	+1.24%	1,161,318
2025-11-18	6.98	7.30	6.95	7.27	+3.56%	1,047,320
2025-11-17	6.95	7.14	6.94	7.02	+0.72%	1,200,536
2025-11-14	6.94	6.99	6.82	6.97	+1.90%	1,646,030
2025-11-13	6.99	7.06	6.79	6.84	-1.72%	1,192,261
2025-11-12	6.92	7.04	6.90	6.96	+0.58%	2,501,141
2025-11-11	6.84	6.95	6.84	6.92	+1.47%	1,782,375
2025-11-10	6.63	6.84	6.60	6.82	+3.49%	1,735,597
2025-11-07	6.38	6.60	6.24	6.59	+3.78%	1,484,977
2025-11-06	6.32	6.46	6.30	6.35	+0.63%	996,468
2025-11-05	6.10	6.34	6.10	6.31	+3.27%	1,551,119
2025-11-04	6.16	6.19	6.06	6.11	-2.40%	1,108,910
2025-11-03	6.25	6.28	6.17	6.26	+0.48%	872,513
2025-10-31	6.25	6.30	6.14	6.23	+0.16%	2,503,682
2025-10-30	6.16	6.31	6.12	6.22	+0.65%	1,119,649
2025-10-29	6.40	6.45	6.18	6.18	-2.52%	1,996,896
2025-10-28	6.38	6.41	6.31	6.34	-0.63%	1,879,750
2025-10-27	6.33	6.40	6.32	6.38	+0.79%	910,080
2025-10-24	6.40	6.45	6.33	6.33	-0.94%	1,055,942
2025-10-23	6.25	6.42	6.24	6.39	+3.40%	1,549,357
2025-10-22	6.07	6.22	6.07	6.18	+1.81%	1,394,236
2025-10-21	6.09	6.09	6.01	6.07	-0.49%	972,418
2025-10-20	6.03	6.12	5.99	6.10	+1.16%	1,095,414
2025-10-17	6.04	6.13	6.01	6.03	+1.52%	2,410,235
2025-10-16	6.06	6.10	5.93	5.94	-1.66%	1,071,994
2025-10-15	6.07	6.09	6.00	6.04	+1.00%	851,980
2025-10-14	5.94	6.02	5.94	5.98	+0.34%	4,374,729
2025-10-10	6.13	6.15	5.95	5.96	-3.72%	1,745,555
2025-10-09	6.34	6.44	6.16	6.19	-2.37%	1,625,496
2025-10-08	6.23	6.36	6.19	6.34	+2.26%	1,303,590
2025-10-07	6.15	6.22	6.13	6.20	+0.16%	1,023,654
2025-10-06	6.14	6.23	6.14	6.19	+1.14%	935,343
2025-10-03	6.10	6.14	6.08	6.12	+1.16%	1,263,670
2025-10-02	6.10	6.14	6.05	6.05	-0.82%	1,990,652
2025-10-01	6.01	6.12	5.97	6.10	+0.83%	1,729,671
2025-09-30	6.05	6.09	5.99	6.05	-0.49%	1,372,149
2025-09-29	6.11	6.17	6.01	6.08	-1.14%	1,023,146
2025-09-26	6.09	6.20	6.09	6.15	+0.82%	1,724,367
2025-09-25	6.04	6.15	5.99	6.10	+0.99%	1,114,890
2025-09-24	6.08	6.12	6.02	6.04	+0.50%	1,989,287
2025-09-23	6.03	6.17	5.99	6.01	+0.17%	1,140,966
2025-09-22	5.85	6.04	5.84	6.00	+1.87%	2,115,996
2025-09-19	6.00	6.03	5.87	5.89	-2.16%	8,472,867
2025-09-18	6.14	6.18	6.01	6.02	-1.47%	2,077,967
2025-09-17	5.88	6.17	5.88	6.11	+3.38%	4,533,162
2025-09-16	5.75	5.95	5.75	5.91	+3.14%	2,806,307
2025-09-15	5.71	5.77	5.69	5.73	+0.35%	2,469,476
2025-09-12	5.71	5.75	5.68	5.71	+0.35%	1,026,671
2025-09-11	5.71	5.75	5.62	5.69	-1.39%	2,324,021
2025-09-10	5.47	5.78	5.47	5.77	+5.48%	3,526,228
2025-09-09	5.30	5.48	5.30	5.47	+3.40%	1,711,743
2025-09-08	5.20	5.31	5.20	5.29	+1.93%	1,541,234
2025-09-05	5.24	5.27	5.17	5.19	-2.26%	1,633,288

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+24.76%). 가장 약한 달: 4월 (-0.21%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.39%
2월+4.45%
3월+10.55%
4월-0.21%
5월+11.22%
6월+1.98%
7월+8.97%
8월+2.23%
9월+10.81%
10월+2.13%
11월+24.76%
12월+1.53%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Tamarack Valley Energy Ltd (TVE.TO)의 최근 종가는 얼마입니까?

2026-09-02 기준 13.66. Closelook 데이터 레이크의 일별 가격 기록 기준.

TVE.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 14.05, 최저 5.17 (2026-09-02 기준).

Tamarack Valley Energy Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TVE.TO의 가장 강한 달은 11월(평균 +24.76%), 가장 약한 달은 4월(평균 -0.21%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.