Tsakos Energy Navigation Ltd Pref Series F

TEN_pf
🏛️ 美国 →
26.83
最后更新: 2025-10-02
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
2025-10-02 26.78 26.84 26.71 26.83 0.0M
2025-10-01 26.85 26.86 26.72 26.86 0.0M
2025-09-30 26.75 26.78 26.71 26.77 0.0M
2025-09-29 26.83 26.81 26.66 26.80 0.0M
2025-09-26 26.75 26.80 26.55 26.74 0.0M
2025-09-25 26.82 26.86 26.75 26.78 0.0M
2025-09-24 26.82 26.84 26.78 26.78 0.0M
2025-09-23 26.85 26.85 26.76 26.80 0.0M
2025-09-22 26.96 26.91 26.80 26.86 0.0M
2025-09-19 26.88 26.95 26.80 26.85 0.0M
2025-09-18 26.89 26.89 26.81 26.89 0.0M
2025-09-17 26.85 26.90 26.80 26.84 0.0M
2025-09-16 26.91 26.91 26.85 26.85 0.0M
2025-09-15 26.86 26.91 26.85 26.85 0.0M
2025-09-12 26.90 26.92 26.85 26.85 0.0M
2025-09-11 26.91 26.99 26.76 26.89 0.0M
2025-09-10 26.88 26.88 26.85 26.85 0.0M
2025-09-09 26.74 26.87 26.66 26.87 0.0M
2025-09-08 26.72 26.82 26.62 26.80 0.0M
2025-09-05 26.62 26.75 26.62 26.72 0.0M
2025-09-04 26.55 26.71 26.50 26.70 0.0M
2025-09-03 26.60 26.60 26.47 26.51 0.0M
2025-09-02 26.50 26.56 26.50 26.56 0.0M
2025-08-29 26.55 26.55 26.55 26.55 0.0M
2025-08-28 26.58 26.58 26.55 26.56 0.0M
2025-08-27 26.60 26.60 26.50 26.55 0.0M
2025-08-26 26.56 26.59 26.49 26.56 0.0M
2025-08-25 26.71 26.71 26.41 26.49 0.0M
2025-08-22 26.68 26.68 26.54 26.54 0.0M
2025-08-21 26.47 26.50 26.41 26.50 0.0M
2025-08-20 26.42 26.54 26.42 26.45 0.0M
2025-08-19 26.48 26.60 26.45 26.45 0.0M
2025-08-18 26.51 26.51 26.35 26.36 0.0M
2025-08-15 26.49 26.51 26.41 26.48 0.0M
2025-08-14 26.49 26.51 26.36 26.46 0.0M
2025-08-13 26.41 26.45 26.35 26.35 0.0M
2025-08-12 26.50 26.50 26.43 26.45 0.0M
2025-08-11 26.50 26.50 26.43 26.49 0.0M
2025-08-08 26.40 26.49 26.35 26.43 0.0M
2025-08-07 26.41 26.50 26.35 26.44 0.0M
2025-08-06 26.41 26.41 26.35 26.39 0.0M
2025-08-05 26.41 26.52 26.35 26.35 0.0M
2025-08-04 26.40 26.41 26.39 26.40 0.0M
2025-08-01 26.38 26.41 26.31 26.32 0.0M
2025-07-31 26.35 26.45 26.25 26.25 0.0M
2025-07-30 26.25 26.40 26.25 26.32 0.0M
2025-07-29 26.41 26.49 26.13 26.18 0.0M
2025-07-28 26.41 26.42 26.30 26.30 0.0M
2025-07-25 26.50 26.50 26.33 26.38 0.0M
2025-07-24 27.04 27.12 26.95 27.03 0.0M
2025-07-23 27.02 27.15 26.95 27.00 0.0M
2025-07-22 27.03 27.13 26.86 26.99 0.0M
2025-07-21 27.14 27.18 27.00 27.04 0.0M
2025-07-18 27.09 27.19 27.00 27.14 0.0M
2025-07-17 27.10 27.20 26.86 27.09 0.0M
2025-07-16 27.15 27.16 27.02 27.09 0.0M
2025-07-15 27.13 27.17 27.08 27.08 0.0M
2025-07-14 27.05 27.15 27.05 27.13 0.0M
2025-07-11 26.97 27.15 26.97 27.05 0.0M
2025-07-10 26.86 26.98 26.86 26.93 0.0M
2025-07-09 26.85 26.86 26.80 26.84 0.0M
2025-07-08 26.87 26.88 26.82 26.82 0.0M
2025-07-07 26.77 26.87 26.71 26.79 0.0M
2025-07-03 26.74 26.83 26.70 26.83 0.0M
2025-07-02 26.70 26.97 26.65 26.70 0.0M
2025-07-01 26.55 26.71 26.55 26.71 0.0M
2025-06-30 26.55 26.55 26.45 26.49 0.0M
2025-06-27 26.47 26.47 26.40 26.45 0.0M
2025-06-26 26.47 26.47 26.40 26.44 0.0M
2025-06-25 26.42 26.46 26.40 26.45 0.0M
2025-06-24 26.51 26.51 26.40 26.40 0.0M
2025-06-23 26.47 26.51 26.40 26.48 0.0M
2025-06-20 26.50 26.50 26.37 26.38 0.0M
2025-06-18 26.50 26.50 26.35 26.49 0.0M
2025-06-17 26.51 26.51 26.35 26.47 0.0M
2025-06-16 26.55 26.55 26.50 26.51 0.0M
2025-06-13 26.38 26.54 26.38 26.52 0.0M
2025-06-12 26.44 26.58 26.37 26.58 0.0M
2025-06-11 26.34 26.38 26.34 26.38 0.0M
2025-06-10 26.35 26.36 26.31 26.31 0.0M
2025-06-09 26.27 26.34 26.25 26.26 0.0M
2025-06-06 26.30 26.30 26.26 26.26 0.0M
2025-06-05 26.38 26.38 26.25 26.33 0.0M
2025-06-04 26.39 26.39 26.35 26.38 0.0M
2025-06-03 26.38 26.40 26.30 26.39 0.0M
2025-06-02 26.30 26.30 26.25 26.28 0.0M
2025-05-30 26.40 26.40 26.31 26.39 0.0M
2025-05-29 26.31 26.40 26.30 26.30 0.0M
2025-05-28 26.07 26.35 26.07 26.34 0.0M
2025-05-27 26.09 26.23 26.03 26.22 0.0M
2025-05-23 26.07 26.12 25.90 25.99 0.0M
2025-05-22 25.87 26.15 25.83 26.15 0.0M
2025-05-21 26.47 26.47 25.80 25.95 0.0M
2025-05-20 26.16 26.49 26.16 26.44 0.0M
2025-05-19 26.21 26.49 26.21 26.24 0.0M
2025-05-16 26.42 26.42 26.17 26.20 0.0M
2025-05-15 26.10 26.42 26.10 26.31 0.0M
2025-05-14 26.26 26.34 26.00 26.24 0.0M
2025-05-13 26.04 26.24 26.04 26.14 0.0M
2025-05-12 26.17 26.25 26.00 26.00 0.0M
2025-05-09 26.16 26.24 26.16 26.24 0.0M
2025-05-08 26.18 26.18 26.08 26.15 0.0M
2025-05-07 26.26 26.30 26.16 26.16 0.0M
2025-05-06 26.17 26.32 26.17 26.21 0.0M
2025-05-05 26.18 26.18 26.08 26.10 0.0M
2025-05-02 26.18 26.24 26.10 26.10 0.0M
2025-05-01 26.23 26.23 26.08 26.10 0.0M
2025-04-30 26.21 26.25 25.75 25.90 0.0M
2025-04-29 25.90 26.13 25.90 26.13 0.0M
2025-04-28 26.04 26.04 25.50 25.91 0.0M
2025-04-25 26.35 26.35 25.98 26.02 0.0M
2025-04-24 26.58 26.80 26.58 26.79 0.0M
2025-04-23 26.62 26.75 26.59 26.65 0.0M
2025-04-22 26.47 26.62 26.47 26.52 0.0M
2025-04-21 26.41 26.50 26.37 26.41 0.0M
2025-04-17 26.35 26.52 26.30 26.45 0.0M
2025-04-16 26.35 26.39 26.30 26.32 0.0M
2025-04-15 26.05 26.36 26.05 26.36 0.0M
2025-04-14 25.83 26.18 25.76 26.00 0.0M
2025-04-11 25.69 25.77 25.51 25.70 0.0M
2025-04-10 25.79 25.82 25.50 25.68 0.0M
2025-04-09 25.45 25.90 25.17 25.75 0.0M
2025-04-08 25.45 25.62 25.36 25.40 0.0M
2025-04-07 25.57 25.89 25.34 25.38 0.0M
2025-04-04 26.40 26.40 25.07 25.70 0.1M
2025-04-03 26.53 26.62 26.30 26.30 0.0M
2025-04-02 26.65 26.68 26.57 26.64 0.0M
2025-04-01 26.70 26.70 26.41 26.66 0.0M
2025-03-31 26.54 26.54 26.43 26.53 0.0M
2025-03-28 26.51 26.59 26.51 26.55 0.0M
2025-03-27 26.52 26.53 26.51 26.53 0.0M
2025-03-26 26.46 26.52 26.46 26.50 0.0M
2025-03-25 26.46 26.46 26.44 26.46 0.0M
2025-03-24 26.38 26.47 26.34 26.47 0.0M
2025-03-21 26.20 26.36 26.20 26.36 0.0M
2025-03-20 26.18 26.24 26.17 26.20 0.0M
2025-03-19 26.25 26.25 26.14 26.18 0.0M
2025-03-18 26.14 26.18 26.11 26.14 0.0M
2025-03-17 26.13 26.18 26.06 26.13 0.0M
2025-03-14 26.16 26.18 26.10 26.18 0.0M
2025-03-13 26.16 26.16 26.13 26.14 0.0M
2025-03-12 26.11 26.12 26.09 26.11 0.0M
2025-03-11 26.07 26.11 26.03 26.09 0.0M
2025-03-10 26.10 26.13 26.07 26.08 0.0M
2025-03-07 26.10 26.10 26.07 26.08 0.0M
2025-03-06 26.05 26.10 26.03 26.10 0.0M
2025-03-05 26.09 26.09 26.05 26.05 0.0M
2025-03-04 26.10 26.16 26.00 26.09 0.0M
2025-03-03 26.10 26.10 26.08 26.10 0.0M
2025-02-28 26.15 26.15 26.10 26.14 0.0M
2025-02-27 26.14 26.14 26.12 26.12 0.0M
2025-02-26 26.13 26.14 26.06 26.12 0.0M
2025-02-25 26.07 26.08 26.04 26.07 0.0M
2025-02-24 26.10 26.10 26.07 26.07 0.0M
2025-02-21 26.08 26.17 26.08 26.09 0.0M
2025-02-20 26.06 26.10 26.05 26.09 0.0M
2025-02-19 26.04 26.10 26.04 26.06 0.0M
2025-02-18 26.08 26.08 26.02 26.07 0.0M
2025-02-14 26.04 26.07 26.04 26.04 0.0M
2025-02-13 26.01 26.08 26.01 26.05 0.0M
2025-02-12 26.07 26.07 26.01 26.01 0.0M
2025-02-11 26.02 26.07 26.02 26.07 0.0M
2025-02-10 26.02 26.07 26.02 26.04 0.0M
2025-02-07 26.05 26.08 26.02 26.03 0.0M
2025-02-06 26.05 26.07 26.01 26.02 0.0M
2025-02-05 26.09 26.09 26.04 26.07 0.0M
2025-02-04 26.01 26.09 26.01 26.08 0.0M
2025-02-03 26.09 26.09 26.00 26.00 0.0M
2025-01-31 26.06 26.06 26.03 26.06 0.0M
2025-01-30 26.05 26.05 25.96 26.05 0.0M
2025-01-29 26.06 26.06 25.95 26.03 0.0M
2025-01-28 26.05 26.09 26.02 26.06 0.0M
2025-01-27 26.01 26.09 26.00 26.06 0.0M
2025-01-24 26.43 26.55 26.43 26.49 0.0M
2025-01-23 26.54 26.60 26.12 26.51 0.0M
2025-01-22 26.50 26.59 26.47 26.57 0.0M
2025-01-21 26.48 26.64 26.47 26.50 0.0M
2025-01-17 26.50 26.50 26.38 26.42 0.0M
2025-01-16 26.34 26.47 26.34 26.47 0.0M
2025-01-15 26.30 26.35 26.28 26.34 0.0M
2025-01-14 26.30 26.32 26.28 26.30 0.0M
2025-01-13 26.39 26.39 26.26 26.30 0.0M
2025-01-10 26.35 26.35 26.27 26.34 0.0M
2025-01-08 26.43 26.43 26.35 26.39 0.0M
2025-01-07 26.36 26.43 26.36 26.43 0.0M
2025-01-06 26.39 26.40 26.35 26.36 0.0M
2025-01-03 26.35 26.43 26.35 26.37 0.0M
2025-01-02 25.87 26.44 25.87 26.35 0.1M