Tsakos Energy Navigation Ltd Pref E (TEN_pe)

TEN_pe
🏛️ États-Unis →
26.35
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 26.35 26.45 26.23 26.35 0.0M
2025-09-29 26.41 26.49 26.40 26.45 0.0M
2025-09-26 26.50 26.55 26.50 26.50 0.0M
2025-09-25 26.40 26.56 26.40 26.56 0.0M
2025-09-24 26.45 26.40 26.40 26.40 0.0M
2025-09-23 26.51 26.55 26.34 26.45 0.0M
2025-09-22 26.56 26.61 26.56 26.57 0.0M
2025-09-19 26.61 26.63 26.56 26.56 0.0M
2025-09-18 26.56 26.62 26.55 26.55 0.0M
2025-09-17 26.71 26.71 26.65 26.66 0.0M
2025-09-16 26.67 26.67 26.61 26.62 0.0M
2025-09-15 26.72 26.72 26.55 26.57 0.0M
2025-09-12 26.56 26.75 26.56 26.66 0.0M
2025-09-11 26.64 26.66 26.54 26.54 0.0M
2025-09-10 26.60 26.66 26.48 26.66 0.0M
2025-09-09 26.50 26.50 26.39 26.50 0.0M
2025-09-08 26.50 26.50 26.31 26.45 0.0M
2025-09-05 26.50 26.50 26.42 26.50 0.0M
2025-09-04 26.49 26.50 26.40 26.45 0.0M
2025-09-03 26.48 26.48 26.29 26.40 0.0M
2025-09-02 26.49 26.52 26.29 26.36 0.0M
2025-08-29 26.34 26.61 26.33 26.61 0.0M
2025-08-28 26.30 26.30 26.25 26.29 0.0M
2025-08-27 26.17 26.30 26.15 26.26 0.0M
2025-08-26 26.20 26.20 26.11 26.20 0.0M
2025-08-25 26.07 26.27 26.07 26.27 0.0M
2025-08-22 26.65 26.68 26.50 26.60 0.0M
2025-08-21 26.65 26.66 26.51 26.65 0.0M
2025-08-20 26.70 26.75 26.65 26.65 0.0M
2025-08-19 26.67 26.70 26.58 26.65 0.0M
2025-08-18 26.49 26.69 26.44 26.67 0.0M
2025-08-15 26.41 26.48 26.40 26.41 0.0M
2025-08-14 26.45 26.46 26.42 26.46 0.0M
2025-08-13 26.45 26.45 26.40 26.45 0.0M
2025-08-12 26.43 26.46 26.40 26.40 0.0M
2025-08-11 26.48 26.48 26.41 26.41 0.0M
2025-08-08 26.50 26.50 26.37 26.48 0.0M
2025-08-07 26.44 26.50 26.44 26.50 0.0M
2025-08-06 26.46 26.46 26.33 26.39 0.0M
2025-08-05 26.40 26.52 26.32 26.41 0.0M
2025-08-04 26.37 26.59 26.37 26.47 0.0M
2025-08-01 26.25 26.59 26.19 26.43 0.0M
2025-07-31 26.31 26.57 26.08 26.17 0.0M
2025-07-30 26.28 26.49 26.28 26.34 0.0M
2025-07-29 26.65 26.65 26.20 26.44 0.0M
2025-07-28 26.66 26.70 26.44 26.47 0.0M
2025-07-25 26.60 26.76 26.60 26.67 0.0M
2025-07-24 26.60 26.81 26.55 26.72 0.0M
2025-07-23 26.31 26.61 26.31 26.61 0.0M
2025-07-22 26.35 26.46 26.31 26.45 0.0M
2025-07-21 26.35 26.47 26.35 26.42 0.0M
2025-07-18 26.39 26.39 26.37 26.37 0.0M
2025-07-17 26.47 26.47 26.23 26.37 0.0M
2025-07-16 26.35 26.41 26.34 26.41 0.0M
2025-07-15 26.25 26.33 26.25 26.33 0.0M
2025-07-14 26.21 26.28 26.19 26.24 0.0M
2025-07-11 26.22 26.28 26.09 26.21 0.0M
2025-07-10 26.15 26.23 26.07 26.18 0.0M
2025-07-09 26.10 26.14 26.00 26.10 0.0M
2025-07-08 26.10 26.15 26.10 26.12 0.0M
2025-07-07 26.09 26.15 26.02 26.02 0.0M
2025-07-03 26.07 26.10 26.00 26.01 0.0M
2025-07-02 26.02 26.10 25.98 25.98 0.0M
2025-07-01 25.95 26.27 25.89 25.95 0.0M
2025-06-30 25.85 26.21 25.78 26.21 0.0M
2025-06-27 25.89 25.90 25.77 25.77 0.0M
2025-06-26 25.82 25.90 25.82 25.90 0.0M
2025-06-25 25.76 25.89 25.76 25.88 0.0M
2025-06-24 25.78 25.85 25.75 25.76 0.0M
2025-06-23 25.80 25.86 25.77 25.86 0.0M
2025-06-20 25.79 25.85 25.79 25.80 0.0M
2025-06-18 25.85 25.86 25.79 25.79 0.0M
2025-06-17 25.75 25.84 25.71 25.83 0.0M
2025-06-16 25.75 25.79 25.74 25.75 0.0M
2025-06-13 25.74 25.81 25.74 25.80 0.0M
2025-06-12 25.85 25.85 25.74 25.74 0.0M
2025-06-11 25.77 25.87 25.77 25.80 0.0M
2025-06-10 25.79 25.79 25.79 25.79 0.0M
2025-06-09 25.80 25.86 25.70 25.80 0.0M
2025-06-06 25.78 25.85 25.72 25.81 0.0M
2025-06-05 25.76 25.78 25.74 25.78 0.0M
2025-06-04 25.86 25.86 25.70 25.77 0.0M
2025-06-03 25.76 25.90 25.76 25.86 0.0M
2025-06-02 25.75 25.76 25.70 25.74 0.0M
2025-05-30 25.75 25.76 25.75 25.75 0.0M
2025-05-29 25.75 25.87 25.75 25.79 0.0M
2025-05-28 25.58 25.93 25.58 25.80 0.0M
2025-05-27 26.05 26.05 25.52 25.54 0.0M
2025-05-23 25.60 25.77 25.55 25.77 0.0M
2025-05-22 25.77 26.00 25.66 25.70 0.0M
2025-05-21 26.44 26.44 26.01 26.27 0.0M
2025-05-20 26.25 26.48 26.25 26.37 0.0M
2025-05-19 26.30 26.35 26.28 26.35 0.0M
2025-05-16 26.21 26.30 26.21 26.29 0.0M
2025-05-15 26.28 26.30 26.28 26.30 0.0M
2025-05-14 26.25 26.25 26.20 26.20 0.0M
2025-05-13 26.14 26.27 26.12 26.18 0.0M
2025-05-12 26.18 26.30 26.00 26.00 0.0M
2025-05-09 26.31 26.31 26.24 26.30 0.0M
2025-05-08 26.35 26.39 26.30 26.39 0.0M
2025-05-07 26.25 26.28 26.25 26.28 0.0M
2025-05-06 26.13 26.27 26.12 26.22 0.0M
2025-05-05 26.22 26.22 26.11 26.14 0.0M
2025-05-02 26.19 26.19 26.15 26.17 0.0M
2025-05-01 26.17 26.17 26.15 26.15 0.0M
2025-04-30 26.13 26.13 26.02 26.02 0.0M
2025-04-29 26.22 26.22 26.10 26.17 0.0M
2025-04-28 26.10 26.18 26.02 26.15 0.0M
2025-04-25 25.90 26.06 25.90 26.06 0.0M
2025-04-24 25.82 25.94 25.82 25.92 0.0M
2025-04-23 25.92 25.92 25.84 25.84 0.0M
2025-04-22 25.78 25.94 25.78 25.93 0.0M
2025-04-21 25.80 25.84 25.70 25.83 0.0M
2025-04-17 25.62 25.84 25.62 25.76 0.0M
2025-04-16 25.79 25.79 25.57 25.74 0.0M
2025-04-15 25.60 25.74 25.60 25.74 0.0M
2025-04-14 25.59 25.62 25.48 25.59 0.0M
2025-04-11 25.20 25.35 25.05 25.23 0.0M
2025-04-10 25.28 25.40 25.10 25.18 0.0M
2025-04-09 25.24 25.50 25.00 25.49 0.0M
2025-04-08 25.22 25.49 25.01 25.34 0.0M
2025-04-07 25.09 25.18 24.75 24.99 0.1M
2025-04-04 25.80 25.81 25.20 25.33 0.1M
2025-04-03 25.98 26.00 25.90 25.90 0.0M
2025-04-02 25.98 26.13 25.97 25.97 0.0M
2025-04-01 25.94 26.30 25.87 25.92 0.0M
2025-03-31 25.89 25.97 25.89 25.94 0.0M
2025-03-28 26.04 26.04 25.90 25.99 0.0M
2025-03-27 25.97 26.03 25.95 25.97 0.0M
2025-03-26 25.88 26.06 25.87 25.99 0.0M
2025-03-25 25.86 25.89 25.76 25.89 0.0M
2025-03-24 25.80 25.85 25.72 25.83 0.0M
2025-03-21 25.77 25.80 25.71 25.79 0.0M
2025-03-20 25.74 25.83 25.70 25.76 0.0M
2025-03-19 25.74 25.79 25.70 25.74 0.0M
2025-03-18 25.70 25.75 25.70 25.74 0.0M
2025-03-17 25.69 25.77 25.55 25.70 0.0M
2025-03-14 25.72 25.78 25.72 25.76 0.0M
2025-03-13 25.78 25.78 25.58 25.64 0.0M
2025-03-12 25.63 25.80 25.61 25.71 0.0M
2025-03-11 25.68 25.69 25.60 25.68 0.0M
2025-03-10 25.72 25.79 25.61 25.69 0.0M
2025-03-07 25.65 25.74 25.64 25.73 0.0M
2025-03-06 25.67 25.67 25.60 25.60 0.0M
2025-03-05 25.84 25.84 25.63 25.77 0.0M
2025-03-04 25.79 25.82 25.60 25.80 0.0M
2025-03-03 25.73 25.75 25.61 25.73 0.0M
2025-02-28 25.52 25.72 25.52 25.58 0.0M
2025-02-27 25.80 25.80 25.52 25.72 0.0M
2025-02-26 25.77 25.84 25.75 25.81 0.0M
2025-02-25 25.91 25.95 25.75 25.84 0.0M
2025-02-24 26.43 26.52 26.41 26.49 0.0M
2025-02-21 26.31 26.47 26.29 26.41 0.0M
2025-02-20 26.35 26.40 26.32 26.33 0.0M
2025-02-19 26.31 26.35 26.31 26.35 0.0M
2025-02-18 26.32 26.35 26.25 26.34 0.0M
2025-02-14 26.35 26.35 26.15 26.32 0.0M
2025-02-13 26.12 26.33 26.06 26.30 0.0M
2025-02-12 26.23 26.24 26.11 26.24 0.0M
2025-02-11 26.15 26.23 26.15 26.21 0.0M
2025-02-10 26.24 26.25 26.11 26.23 0.0M
2025-02-07 26.18 26.26 26.08 26.26 0.0M
2025-02-06 26.15 26.16 26.03 26.15 0.0M
2025-02-05 26.16 26.16 26.10 26.13 0.0M
2025-02-04 26.05 26.14 26.05 26.14 0.0M
2025-02-03 26.05 26.12 26.03 26.09 0.0M
2025-01-31 25.98 26.09 25.94 26.05 0.0M
2025-01-30 25.80 25.98 25.78 25.91 0.0M
2025-01-29 25.80 25.80 25.78 25.80 0.0M
2025-01-28 25.83 25.83 25.78 25.80 0.0M
2025-01-27 25.77 25.89 25.75 25.81 0.0M
2025-01-24 25.91 25.91 25.70 25.78 0.0M
2025-01-23 25.85 25.92 25.83 25.84 0.0M
2025-01-22 25.98 25.98 25.90 25.92 0.0M
2025-01-21 25.80 25.99 25.80 25.99 0.0M
2025-01-17 25.80 25.80 25.78 25.78 0.0M
2025-01-16 25.75 25.80 25.73 25.79 0.0M
2025-01-15 25.74 25.75 25.73 25.75 0.0M
2025-01-14 25.75 25.75 25.71 25.73 0.0M
2025-01-13 25.82 25.82 25.74 25.74 0.0M
2025-01-10 25.78 25.80 25.70 25.75 0.0M
2025-01-08 25.82 25.90 25.78 25.86 0.0M
2025-01-07 25.91 25.93 25.80 25.84 0.0M
2025-01-06 25.89 25.98 25.84 25.98 0.0M
2025-01-03 25.91 26.01 25.89 25.89 0.0M
2025-01-02 25.81 25.96 25.74 25.86 0.0M