Tsakos Energy Navigation Ltd Pref E

TEN_pe
🏛️ 美国 →
26.35
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 23.84 23.90 23.52 23.74 0.0M
2021-12-30 23.70 23.85 23.59 23.82 0.0M
2021-12-29 23.50 23.73 23.32 23.71 0.0M
2021-12-28 23.40 23.48 23.36 23.40 0.0M
2021-12-27 23.39 23.40 23.28 23.35 0.0M
2021-12-23 23.23 23.36 23.23 23.35 0.0M
2021-12-22 23.30 23.32 23.18 23.18 0.0M
2021-12-21 23.30 23.30 23.18 23.24 0.0M
2021-12-20 23.34 23.35 23.00 23.30 0.0M
2021-12-17 23.35 23.39 23.30 23.34 0.0M
2021-12-16 23.30 23.39 23.25 23.35 0.0M
2021-12-15 23.28 23.45 23.28 23.39 0.0M
2021-12-14 23.44 23.50 23.26 23.26 0.0M
2021-12-13 23.50 23.51 23.48 23.50 0.0M
2021-12-10 23.61 23.61 23.43 23.45 0.0M
2021-12-09 23.45 23.59 23.42 23.58 0.0M
2021-12-08 23.50 23.50 23.32 23.46 0.0M
2021-12-07 23.52 23.66 23.45 23.50 0.0M
2021-12-06 23.45 23.67 23.43 23.50 0.0M
2021-12-03 23.52 23.75 23.52 23.53 0.0M
2021-12-02 23.58 23.64 23.45 23.64 0.0M
2021-12-01 23.50 23.64 23.40 23.50 0.0M
2021-11-30 23.60 23.63 23.42 23.43 0.0M
2021-11-29 23.60 23.65 23.54 23.60 0.0M
2021-11-26 23.64 23.70 23.47 23.60 0.0M
2021-11-24 23.94 23.95 23.70 23.70 0.0M
2021-11-23 23.90 23.94 23.72 23.86 0.0M
2021-11-22 24.10 24.12 23.85 23.90 0.0M
2021-11-19 24.35 24.53 24.35 24.50 0.0M
2021-11-18 24.32 24.45 24.32 24.45 0.0M
2021-11-17 24.35 24.35 24.30 24.32 0.0M
2021-11-16 24.34 24.35 24.33 24.35 0.0M
2021-11-15 24.33 24.39 24.28 24.30 0.0M
2021-11-12 24.22 24.35 24.22 24.24 0.0M
2021-11-11 24.25 24.38 24.22 24.22 0.0M
2021-11-10 24.33 24.35 24.25 24.27 0.0M
2021-11-09 24.26 24.30 24.19 24.25 0.0M
2021-11-08 24.17 24.26 24.08 24.26 0.0M
2021-11-05 24.14 24.25 24.03 24.06 0.0M
2021-11-04 24.28 24.39 24.00 24.09 0.0M
2021-11-03 24.27 24.39 24.20 24.38 0.0M
2021-11-02 24.25 24.35 24.15 24.27 0.0M
2021-11-01 24.32 24.36 24.21 24.28 0.0M
2021-10-29 24.38 24.41 24.24 24.32 0.0M
2021-10-28 24.30 24.40 24.27 24.28 0.0M
2021-10-27 24.16 24.39 24.16 24.25 0.0M
2021-10-26 24.23 24.29 24.16 24.16 0.0M
2021-10-25 24.25 24.35 24.15 24.29 0.0M
2021-10-22 24.29 24.29 24.10 24.24 0.0M
2021-10-21 24.23 24.30 24.04 24.17 0.0M
2021-10-20 24.35 24.35 24.08 24.21 0.0M
2021-10-19 23.96 24.26 23.93 24.26 0.0M
2021-10-18 23.99 24.02 23.94 23.96 0.0M
2021-10-15 23.92 23.99 23.90 23.96 0.0M
2021-10-14 23.92 24.00 23.80 23.97 0.0M
2021-10-13 24.00 24.00 23.82 23.83 0.0M
2021-10-12 23.85 23.98 23.80 23.91 0.0M
2021-10-11 23.81 23.92 23.81 23.85 0.0M
2021-10-08 23.81 23.91 23.77 23.80 0.0M
2021-10-07 23.70 23.91 23.70 23.81 0.0M
2021-10-06 23.78 23.78 23.54 23.70 0.0M
2021-10-05 23.50 23.82 23.50 23.79 0.0M
2021-10-04 23.88 23.89 23.31 23.47 0.0M
2021-10-01 23.78 24.17 23.75 23.85 0.0M
2021-09-30 23.51 23.79 23.45 23.72 0.0M
2021-09-29 23.55 23.82 23.46 23.68 0.0M
2021-09-28 23.55 23.78 23.47 23.57 0.0M
2021-09-27 23.44 23.52 23.30 23.44 0.0M
2021-09-24 23.47 23.55 23.30 23.30 0.0M
2021-09-23 23.41 23.64 23.41 23.60 0.0M
2021-09-22 23.49 23.55 23.49 23.49 0.0M
2021-09-21 23.36 23.58 23.21 23.43 0.0M
2021-09-20 23.39 23.45 23.10 23.21 0.0M
2021-09-17 23.56 23.56 23.35 23.38 0.0M
2021-09-16 23.43 23.67 23.43 23.45 0.0M
2021-09-15 23.46 23.49 23.40 23.46 0.0M
2021-09-14 23.50 23.55 23.30 23.46 0.0M
2021-09-13 23.35 23.69 23.34 23.44 0.0M
2021-09-10 23.31 23.52 23.31 23.38 0.0M
2021-09-09 23.42 23.42 23.32 23.35 0.0M
2021-09-08 23.35 23.38 23.29 23.30 0.0M
2021-09-07 23.28 23.41 23.20 23.37 0.0M
2021-09-03 23.56 23.60 23.14 23.40 0.0M
2021-09-02 23.74 23.77 23.24 23.56 0.0M
2021-09-01 23.54 23.60 23.36 23.55 0.0M
2021-08-31 23.79 23.79 23.50 23.57 0.0M
2021-08-30 23.52 23.83 23.48 23.73 0.0M
2021-08-27 23.61 23.69 23.56 23.64 0.0M
2021-08-26 23.51 23.75 23.50 23.72 0.0M
2021-08-25 23.83 23.97 23.55 23.67 0.0M
2021-08-24 23.95 23.95 23.51 23.90 0.0M
2021-08-23 24.47 24.56 24.40 24.40 0.0M
2021-08-20 24.19 24.55 24.10 24.39 0.0M
2021-08-19 24.39 24.39 23.97 24.19 0.0M
2021-08-18 24.54 24.61 24.21 24.35 0.1M
2021-08-17 24.70 24.70 24.47 24.57 0.0M
2021-08-16 24.73 24.73 24.64 24.65 0.0M
2021-08-13 24.74 24.74 24.53 24.59 0.0M
2021-08-12 24.59 24.65 24.50 24.63 0.0M
2021-08-11 24.55 24.59 24.43 24.59 0.0M
2021-08-10 24.59 24.62 24.47 24.50 0.0M
2021-08-09 24.85 24.85 24.57 24.57 0.0M
2021-08-06 24.86 24.92 24.83 24.83 0.0M
2021-08-05 24.70 24.86 24.67 24.83 0.0M
2021-08-04 24.70 24.70 24.58 24.58 0.0M
2021-08-03 24.62 24.70 24.57 24.69 0.0M
2021-08-02 24.68 24.80 24.51 24.62 0.0M
2021-07-30 24.97 24.97 24.44 24.68 0.0M
2021-07-29 24.95 25.01 24.75 24.94 0.0M
2021-07-28 25.01 25.06 25.00 25.01 0.0M
2021-07-27 25.05 25.05 24.99 25.01 0.0M
2021-07-26 25.06 25.06 25.01 25.02 0.0M
2021-07-23 25.00 25.05 25.00 25.02 0.0M
2021-07-22 25.06 25.06 25.00 25.02 0.0M
2021-07-21 25.00 25.06 25.00 25.02 0.0M
2021-07-20 25.00 25.02 25.00 25.00 0.0M
2021-07-19 25.09 25.09 24.99 24.99 0.0M
2021-07-16 25.07 25.07 25.00 25.02 0.0M
2021-07-15 25.00 25.00 24.99 25.00 0.0M
2021-07-14 25.03 25.05 24.97 25.00 0.0M
2021-07-13 25.00 25.05 25.00 25.01 0.0M
2021-07-12 25.03 25.06 25.00 25.03 0.0M
2021-07-09 25.03 25.05 25.00 25.05 0.0M
2021-07-08 25.03 25.03 24.95 25.00 0.0M
2021-07-07 25.00 25.04 25.00 25.02 0.0M
2021-07-06 25.00 25.05 25.00 25.03 0.0M
2021-07-02 24.99 25.03 24.96 25.00 0.0M
2021-07-01 24.99 25.00 24.99 24.99 0.0M
2021-06-30 25.00 25.02 24.95 25.02 0.0M
2021-06-29 25.04 25.05 24.55 25.02 0.0M
2021-06-28 25.00 25.04 24.97 25.04 0.0M
2021-06-25 25.00 25.00 24.92 25.00 0.0M
2021-06-24 25.00 25.00 24.97 24.99 0.0M
2021-06-23 25.03 25.03 24.97 24.98 0.0M
2021-06-22 24.95 24.99 24.95 24.99 0.0M
2021-06-21 25.00 25.00 24.95 24.99 0.0M
2021-06-18 25.02 25.02 24.90 24.98 0.0M
2021-06-17 25.03 25.03 24.95 24.95 0.0M
2021-06-16 24.95 24.98 24.94 24.96 0.0M
2021-06-15 24.95 24.95 24.91 24.95 0.0M
2021-06-14 24.90 25.00 24.90 24.98 0.0M
2021-06-11 25.00 25.00 24.90 24.95 0.0M
2021-06-10 24.93 24.95 24.93 24.93 0.0M
2021-06-09 24.99 24.99 24.89 24.93 0.0M
2021-06-08 24.88 24.98 24.84 24.98 0.0M
2021-06-07 24.89 24.99 24.88 24.96 0.0M
2021-06-04 24.86 24.86 24.82 24.86 0.0M
2021-06-03 24.75 24.86 24.75 24.80 0.0M
2021-06-02 24.78 24.80 24.74 24.74 0.0M
2021-06-01 24.70 24.75 24.70 24.74 0.0M
2021-05-28 24.72 24.75 24.70 24.70 0.0M
2021-05-27 24.62 24.75 24.62 24.70 0.0M
2021-05-26 24.64 24.74 24.54 24.70 0.0M
2021-05-25 24.63 24.72 24.60 24.71 0.0M
2021-05-24 24.51 24.70 24.41 24.70 0.0M
2021-05-21 25.05 25.06 24.99 24.99 0.0M
2021-05-20 25.07 25.09 24.96 25.01 0.0M
2021-05-19 25.10 25.10 25.00 25.08 0.0M
2021-05-18 24.96 25.15 24.96 25.10 0.0M
2021-05-17 25.01 25.06 24.91 24.93 0.0M
2021-05-14 25.02 25.09 25.02 25.09 0.0M
2021-05-13 24.90 25.01 24.90 25.01 0.0M
2021-05-12 25.01 25.06 24.85 24.90 0.0M
2021-05-11 25.05 25.10 24.93 25.09 0.0M
2021-05-10 25.10 25.10 25.00 25.09 0.0M
2021-05-07 25.10 25.10 25.05 25.08 0.0M
2021-05-06 25.05 25.10 25.00 25.10 0.0M
2021-05-05 25.00 25.05 24.99 25.05 0.0M
2021-05-04 24.96 25.05 24.96 25.00 0.0M
2021-05-03 24.97 25.08 24.97 25.08 0.0M
2021-04-30 25.00 25.00 24.90 24.93 0.0M
2021-04-29 24.97 24.97 24.87 24.95 0.0M
2021-04-28 24.95 24.97 24.85 24.96 0.0M
2021-04-27 24.95 24.95 24.91 24.93 0.0M
2021-04-26 24.90 24.97 24.90 24.91 0.0M
2021-04-23 24.82 24.97 24.82 24.92 0.0M
2021-04-22 24.94 24.95 24.82 24.87 0.0M
2021-04-21 24.94 24.94 24.86 24.88 0.0M
2021-04-20 24.90 24.93 24.82 24.84 0.0M
2021-04-19 24.90 24.91 24.81 24.83 0.0M
2021-04-16 24.96 24.96 24.84 24.90 0.0M
2021-04-15 24.89 24.96 24.88 24.96 0.0M
2021-04-14 24.88 24.95 24.82 24.85 0.0M
2021-04-13 24.67 24.88 24.67 24.81 0.0M
2021-04-12 24.59 24.83 24.59 24.78 0.0M
2021-04-09 24.45 24.80 24.41 24.60 0.0M
2021-04-08 24.78 24.85 24.75 24.75 0.0M
2021-04-07 24.80 24.89 24.73 24.75 0.0M
2021-04-06 24.28 25.17 24.28 25.17 0.0M
2021-04-05 24.06 24.41 24.06 24.40 0.0M
2021-04-01 23.80 24.00 23.80 23.94 0.0M
2021-03-31 23.79 23.80 23.70 23.76 0.0M
2021-03-30 23.65 23.79 23.65 23.67 0.0M
2021-03-29 23.50 23.60 23.40 23.55 0.0M
2021-03-26 23.41 23.63 23.41 23.55 0.0M
2021-03-25 23.50 23.55 23.46 23.48 0.0M
2021-03-24 23.49 23.49 23.40 23.44 0.0M
2021-03-23 23.33 23.44 23.30 23.38 0.0M
2021-03-22 23.29 23.43 23.25 23.27 0.0M
2021-03-19 23.07 23.30 23.07 23.22 0.0M
2021-03-18 23.24 23.25 23.18 23.20 0.0M
2021-03-17 23.29 23.29 23.10 23.24 0.0M
2021-03-16 23.25 23.25 23.22 23.22 0.0M
2021-03-15 23.08 23.20 23.07 23.17 0.0M
2021-03-12 23.00 23.06 22.95 23.06 0.0M
2021-03-11 22.83 23.00 22.83 22.96 0.0M
2021-03-10 22.80 22.85 22.80 22.84 0.0M
2021-03-09 22.72 22.85 22.71 22.73 0.0M
2021-03-08 22.80 22.85 22.53 22.68 0.0M
2021-03-05 22.60 22.79 22.58 22.63 0.0M
2021-03-04 22.55 22.60 22.52 22.53 0.0M
2021-03-03 22.56 22.58 22.56 22.57 0.0M
2021-03-02 22.25 22.63 22.25 22.56 0.0M
2021-03-01 22.65 22.72 22.31 22.52 0.0M
2021-02-26 22.75 22.75 22.24 22.35 0.0M
2021-02-25 22.80 22.85 22.60 22.60 0.0M
2021-02-24 22.75 22.85 22.75 22.80 0.0M
2021-02-23 23.01 23.01 22.65 22.85 0.0M
2021-02-22 23.63 23.68 23.51 23.56 0.0M
2021-02-19 23.50 23.52 23.40 23.52 0.0M
2021-02-18 23.34 23.46 23.30 23.33 0.0M
2021-02-17 23.26 23.35 23.26 23.33 0.0M
2021-02-16 23.16 23.25 23.10 23.24 0.0M
2021-02-12 23.04 23.20 23.00 23.20 0.0M
2021-02-11 22.94 23.04 22.90 23.03 0.0M
2021-02-10 22.89 22.94 22.87 22.90 0.0M
2021-02-09 22.72 22.89 22.63 22.81 0.0M
2021-02-08 22.68 22.71 22.55 22.66 0.0M
2021-02-05 22.57 22.70 22.55 22.63 0.0M
2021-02-04 22.48 22.65 22.47 22.55 0.0M
2021-02-03 22.37 22.50 22.36 22.38 0.0M
2021-02-02 22.48 22.50 22.36 22.38 0.0M
2021-02-01 22.28 22.55 22.22 22.36 0.0M
2021-01-29 22.36 22.36 22.22 22.27 0.0M
2021-01-28 22.30 22.37 22.22 22.31 0.0M
2021-01-27 22.39 22.39 22.12 22.20 0.0M
2021-01-26 22.40 22.40 22.28 22.37 0.0M
2021-01-25 22.58 22.58 22.25 22.25 0.0M
2021-01-22 22.44 22.45 22.40 22.42 0.0M
2021-01-21 22.03 22.41 22.03 22.36 0.0M
2021-01-20 22.06 22.37 21.98 22.11 0.0M
2021-01-19 21.90 22.02 21.90 21.96 0.0M
2021-01-15 22.05 22.09 21.88 21.90 0.0M
2021-01-14 21.90 22.09 21.90 22.05 0.0M
2021-01-13 22.00 22.08 21.86 21.97 0.0M
2021-01-12 21.92 21.92 21.85 21.86 0.0M
2021-01-11 22.18 22.20 21.74 21.88 0.0M
2021-01-08 21.61 22.23 21.61 22.23 0.0M
2021-01-07 21.68 21.82 21.57 21.68 0.0M
2021-01-06 21.26 21.57 21.23 21.57 0.0M
2021-01-05 20.90 21.24 20.90 21.23 0.0M
2021-01-04 20.80 21.16 20.75 20.90 0.0M