Tsakos Energy Navigation Ltd Pref E (TEN_pe)

TEN_pe
🏛️ 미국 →
26.35
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.82 26.18 25.75 25.75 0.0M
2023-12-28 25.76 25.82 25.71 25.71 0.0M
2023-12-27 25.81 25.81 25.76 25.76 0.0M
2023-12-26 25.73 25.81 25.73 25.80 0.0M
2023-12-22 25.60 25.70 25.60 25.70 0.0M
2023-12-21 25.61 25.74 25.60 25.60 0.0M
2023-12-20 25.40 25.58 25.40 25.56 0.0M
2023-12-19 25.45 25.48 25.40 25.40 0.0M
2023-12-18 25.45 25.45 25.31 25.45 0.0M
2023-12-15 25.36 25.45 25.36 25.45 0.0M
2023-12-14 25.35 25.40 25.30 25.30 0.0M
2023-12-13 25.35 25.35 25.30 25.31 0.0M
2023-12-12 25.29 25.35 25.28 25.33 0.0M
2023-12-11 25.30 25.38 25.30 25.30 0.0M
2023-12-08 25.29 25.36 25.29 25.32 0.0M
2023-12-07 25.35 25.38 25.30 25.38 0.0M
2023-12-06 25.31 25.40 25.28 25.38 0.0M
2023-12-05 25.30 25.34 25.26 25.26 0.0M
2023-12-04 25.29 25.37 25.26 25.28 0.0M
2023-12-01 25.26 25.38 25.26 25.32 0.0M
2023-11-30 25.32 25.34 25.16 25.23 0.0M
2023-11-29 25.30 25.30 25.15 25.26 0.0M
2023-11-28 25.30 25.35 25.29 25.35 0.0M
2023-11-27 25.16 25.27 25.15 25.27 0.0M
2023-11-24 25.20 25.20 25.15 25.16 0.0M
2023-11-22 25.15 25.20 25.15 25.20 0.0M
2023-11-21 25.35 25.40 25.10 25.15 0.0M
2023-11-20 25.70 25.70 25.55 25.67 0.0M
2023-11-17 25.55 25.69 25.55 25.68 0.0M
2023-11-16 25.65 25.70 25.63 25.70 0.0M
2023-11-15 25.75 25.75 25.60 25.61 0.0M
2023-11-14 25.60 25.72 25.60 25.70 0.0M
2023-11-13 25.56 25.65 25.55 25.65 0.0M
2023-11-10 25.60 25.70 25.60 25.66 0.0M
2023-11-09 25.77 25.77 25.65 25.77 0.0M
2023-11-08 25.70 25.72 25.67 25.67 0.0M
2023-11-07 25.56 25.75 25.56 25.72 0.0M
2023-11-06 25.63 25.67 25.52 25.52 0.0M
2023-11-03 25.84 25.84 25.62 25.69 0.0M
2023-11-02 25.68 25.78 25.60 25.74 0.0M
2023-11-01 25.48 25.62 25.45 25.62 0.0M
2023-10-31 25.48 25.55 25.40 25.50 0.0M
2023-10-30 25.43 25.48 25.36 25.41 0.0M
2023-10-27 25.41 25.51 25.35 25.35 0.0M
2023-10-26 25.29 25.38 25.28 25.28 0.0M
2023-10-25 25.44 25.50 25.32 25.45 0.0M
2023-10-24 25.27 25.38 25.27 25.35 0.0M
2023-10-23 25.22 25.31 25.22 25.25 0.0M
2023-10-20 25.37 25.37 25.28 25.31 0.0M
2023-10-19 25.34 25.36 25.28 25.35 0.0M
2023-10-18 25.48 25.48 25.24 25.37 0.0M
2023-10-17 25.56 25.56 25.39 25.48 0.0M
2023-10-16 25.41 25.52 25.36 25.52 0.0M
2023-10-13 25.60 25.60 25.33 25.40 0.0M
2023-10-12 25.28 25.48 25.28 25.36 0.0M
2023-10-11 25.40 25.46 25.27 25.40 0.0M
2023-10-10 25.40 25.40 25.26 25.38 0.0M
2023-10-09 25.30 25.41 25.30 25.41 0.0M
2023-10-06 25.35 25.42 25.24 25.36 0.0M
2023-10-05 25.24 25.33 25.24 25.33 0.0M
2023-10-04 25.33 25.33 25.16 25.25 0.0M
2023-10-03 25.22 25.29 25.20 25.20 0.0M
2023-10-02 25.30 25.34 25.21 25.23 0.0M
2023-09-29 25.28 25.30 25.27 25.27 0.0M
2023-09-28 25.24 25.30 25.24 25.26 0.0M
2023-09-27 25.28 25.28 25.20 25.21 0.0M
2023-09-26 25.20 25.27 25.17 25.26 0.0M
2023-09-25 25.15 25.24 25.15 25.20 0.0M
2023-09-22 25.25 25.28 25.15 25.15 0.0M
2023-09-21 25.17 25.25 25.17 25.25 0.0M
2023-09-20 25.25 25.25 25.15 25.20 0.0M
2023-09-19 25.20 25.23 25.20 25.23 0.0M
2023-09-18 25.16 25.23 25.10 25.15 0.0M
2023-09-15 25.15 25.25 25.10 25.16 0.0M
2023-09-14 25.23 25.23 25.15 25.17 0.0M
2023-09-13 25.20 25.23 25.15 25.23 0.0M
2023-09-12 25.19 25.23 25.15 25.20 0.0M
2023-09-11 25.16 25.20 25.14 25.14 0.0M
2023-09-08 25.15 25.20 25.15 25.19 0.0M
2023-09-07 25.13 25.23 25.11 25.15 0.0M
2023-09-06 25.23 25.24 25.12 25.13 0.0M
2023-09-05 25.20 25.24 25.19 25.24 0.0M
2023-09-01 25.15 25.19 25.10 25.19 0.0M
2023-08-31 25.18 25.19 25.10 25.14 0.0M
2023-08-30 25.14 25.18 25.10 25.18 0.0M
2023-08-29 25.14 25.19 25.10 25.10 0.0M
2023-08-28 25.08 25.15 25.05 25.14 0.0M
2023-08-25 25.14 25.15 25.05 25.15 0.0M
2023-08-24 25.13 25.14 25.08 25.14 0.0M
2023-08-23 25.16 25.19 25.04 25.13 0.0M
2023-08-22 25.11 25.16 25.00 25.15 0.0M
2023-08-21 25.63 25.69 25.56 25.67 0.0M
2023-08-18 25.62 25.70 25.58 25.63 0.0M
2023-08-17 25.56 25.64 25.55 25.63 0.0M
2023-08-16 25.68 25.72 25.57 25.60 0.0M
2023-08-15 25.65 25.65 25.40 25.63 0.0M
2023-08-14 25.72 25.73 25.54 25.64 0.0M
2023-08-11 25.65 25.69 25.56 25.56 0.0M
2023-08-10 25.57 25.65 25.56 25.64 0.0M
2023-08-09 25.60 25.88 25.60 25.68 0.0M
2023-08-08 25.50 25.70 25.50 25.65 0.0M
2023-08-07 25.50 25.60 25.47 25.47 0.0M
2023-08-04 25.55 25.70 25.38 25.45 0.0M
2023-08-03 25.38 25.55 25.38 25.53 0.0M
2023-08-02 25.50 25.50 25.40 25.50 0.0M
2023-08-01 25.38 25.50 25.38 25.50 0.0M
2023-07-31 25.35 25.55 25.33 25.37 0.0M
2023-07-28 25.43 25.47 25.25 25.31 0.0M
2023-07-27 25.50 25.51 25.41 25.50 0.0M
2023-07-26 25.35 25.49 25.35 25.49 0.0M
2023-07-25 25.38 25.38 25.30 25.38 0.0M
2023-07-24 25.38 25.38 25.30 25.34 0.0M
2023-07-21 25.32 25.43 25.32 25.38 0.0M
2023-07-20 25.50 25.50 25.31 25.39 0.0M
2023-07-19 25.40 25.46 25.30 25.30 0.0M
2023-07-18 25.40 25.40 25.35 25.39 0.0M
2023-07-17 25.40 25.40 25.30 25.40 0.0M
2023-07-14 25.35 25.35 25.25 25.31 0.0M
2023-07-13 25.09 25.35 25.09 25.35 0.0M
2023-07-12 25.25 25.25 25.07 25.16 0.0M
2023-07-11 25.13 25.27 25.13 25.21 0.0M
2023-07-10 25.10 25.14 25.08 25.13 0.0M
2023-07-07 25.20 25.21 25.06 25.14 0.0M
2023-07-06 25.00 25.02 25.00 25.02 0.0M
2023-07-05 24.96 25.02 24.96 25.02 0.0M
2023-07-03 25.03 25.03 24.95 25.00 0.0M
2023-06-30 24.91 25.00 24.91 24.98 0.0M
2023-06-29 24.99 25.00 24.95 24.95 0.0M
2023-06-28 24.98 24.98 24.91 24.91 0.0M
2023-06-27 24.94 24.98 24.93 24.95 0.0M
2023-06-26 24.90 24.95 24.88 24.88 0.0M
2023-06-23 24.84 24.88 24.84 24.88 0.0M
2023-06-22 24.90 24.90 24.80 24.84 0.0M
2023-06-21 24.80 24.89 24.80 24.89 0.0M
2023-06-20 24.85 24.89 24.81 24.89 0.0M
2023-06-16 24.62 24.78 24.62 24.70 0.0M
2023-06-15 24.61 24.70 24.52 24.61 0.0M
2023-06-14 24.75 24.75 24.55 24.61 0.0M
2023-06-13 24.83 24.83 24.66 24.75 0.0M
2023-06-12 24.85 24.85 24.66 24.75 0.0M
2023-06-09 24.88 24.88 24.70 24.84 0.0M
2023-06-08 24.65 24.88 24.65 24.88 0.0M
2023-06-07 24.68 24.79 24.68 24.79 0.0M
2023-06-06 24.70 24.71 24.67 24.70 0.0M
2023-06-05 24.66 24.71 24.56 24.71 0.0M
2023-06-02 24.70 24.71 24.48 24.66 0.0M
2023-06-01 24.68 24.68 24.51 24.67 0.0M
2023-05-31 24.51 24.71 24.45 24.68 0.0M
2023-05-30 24.44 24.58 24.30 24.51 0.0M
2023-05-26 24.25 24.25 24.20 24.20 0.0M
2023-05-25 24.34 24.40 24.26 24.37 0.0M
2023-05-24 24.48 24.48 24.33 24.47 0.0M
2023-05-23 24.50 24.60 24.21 24.31 0.0M
2023-05-22 24.90 24.95 24.89 24.92 0.0M
2023-05-19 24.87 24.95 24.82 24.90 0.0M
2023-05-18 24.94 24.94 24.82 24.82 0.0M
2023-05-17 24.70 24.93 24.70 24.83 0.0M
2023-05-16 24.83 24.90 24.80 24.90 0.0M
2023-05-15 24.90 24.90 24.78 24.81 0.0M
2023-05-12 24.82 24.92 24.82 24.85 0.0M
2023-05-11 24.91 24.91 24.80 24.89 0.0M
2023-05-10 24.92 24.93 24.63 24.85 0.0M
2023-05-09 24.82 24.85 24.75 24.85 0.0M
2023-05-08 24.72 24.83 24.68 24.81 0.0M
2023-05-05 24.68 24.85 24.68 24.84 0.0M
2023-05-04 24.68 24.77 24.65 24.65 0.0M
2023-05-03 24.66 24.70 24.62 24.70 0.0M
2023-05-02 24.65 24.86 24.60 24.70 0.0M
2023-05-01 24.85 24.85 24.60 24.65 0.0M
2023-04-28 24.90 24.90 24.54 24.80 0.0M
2023-04-27 24.61 24.94 24.59 24.94 0.0M
2023-04-26 24.51 24.74 24.51 24.68 0.0M
2023-04-25 24.76 24.76 24.48 24.55 0.0M
2023-04-24 24.58 24.70 24.58 24.60 0.0M
2023-04-21 24.59 24.59 24.50 24.55 0.0M
2023-04-20 24.59 24.60 24.53 24.53 0.0M
2023-04-19 24.51 24.60 24.51 24.55 0.0M
2023-04-18 24.57 24.60 24.53 24.57 0.0M
2023-04-17 24.45 24.56 24.45 24.56 0.0M
2023-04-14 24.60 24.61 24.45 24.51 0.0M
2023-04-13 24.55 24.60 24.54 24.60 0.0M
2023-04-12 24.40 24.60 24.40 24.60 0.0M
2023-04-11 24.40 24.53 24.32 24.53 0.0M
2023-04-10 24.48 24.48 24.30 24.43 0.0M
2023-04-06 24.36 24.42 24.35 24.35 0.0M
2023-04-05 24.40 24.54 24.35 24.36 0.0M
2023-04-04 24.50 24.55 24.38 24.54 0.0M
2023-04-03 24.25 24.49 24.25 24.34 0.0M
2023-03-31 24.50 24.50 24.37 24.38 0.0M
2023-03-30 24.43 24.50 24.42 24.50 0.0M
2023-03-29 24.42 24.49 24.40 24.43 0.0M
2023-03-28 24.40 24.54 24.40 24.49 0.0M
2023-03-27 24.37 24.49 24.36 24.44 0.0M
2023-03-24 24.40 24.44 24.35 24.38 0.0M
2023-03-23 24.45 24.48 24.26 24.37 0.0M
2023-03-22 24.50 24.56 24.27 24.44 0.0M
2023-03-21 24.20 24.20 24.04 24.04 0.0M
2023-03-20 24.16 24.21 24.00 24.19 0.0M
2023-03-17 24.66 24.66 24.19 24.25 0.0M
2023-03-16 23.70 24.58 23.70 24.17 0.0M
2023-03-15 24.35 24.35 23.83 24.20 0.0M
2023-03-14 24.45 24.54 24.35 24.50 0.0M
2023-03-13 24.40 24.54 24.01 24.26 0.0M
2023-03-10 24.64 24.64 24.00 24.58 0.0M
2023-03-09 24.61 24.67 24.51 24.58 0.0M
2023-03-08 24.63 24.70 24.51 24.66 0.0M
2023-03-07 24.63 24.64 24.52 24.61 0.0M
2023-03-06 24.59 24.64 24.50 24.63 0.0M
2023-03-03 24.54 24.65 24.52 24.62 0.0M
2023-03-02 24.65 24.65 24.58 24.59 0.0M
2023-03-01 24.61 24.65 24.51 24.65 0.0M
2023-02-28 24.60 24.65 24.57 24.63 0.0M
2023-02-27 24.64 24.69 24.54 24.63 0.0M
2023-02-24 24.64 24.65 24.50 24.63 0.0M
2023-02-23 24.50 24.58 24.50 24.54 0.0M
2023-02-22 24.58 25.03 24.40 24.50 0.0M
2023-02-21 24.95 25.03 24.85 24.94 0.0M
2023-02-17 25.00 25.00 24.95 24.95 0.0M
2023-02-16 24.88 25.00 24.88 25.00 0.0M
2023-02-15 24.85 25.00 24.85 25.00 0.0M
2023-02-14 24.90 24.96 24.84 24.89 0.0M
2023-02-13 24.85 24.94 24.80 24.89 0.0M
2023-02-10 24.77 24.84 24.77 24.84 0.0M
2023-02-09 24.77 24.84 24.77 24.84 0.0M
2023-02-08 24.85 24.85 24.51 24.75 0.0M
2023-02-07 24.83 24.85 24.69 24.85 0.0M
2023-02-06 24.81 24.85 24.15 24.85 0.0M
2023-02-03 24.75 24.82 24.75 24.80 0.0M
2023-02-02 24.70 24.79 24.67 24.78 0.0M
2023-02-01 24.65 24.73 24.65 24.69 0.0M
2023-01-31 24.66 24.69 24.60 24.67 0.0M
2023-01-30 24.70 24.75 24.67 24.75 0.0M
2023-01-27 24.69 24.74 24.66 24.73 0.0M
2023-01-26 24.63 24.71 24.55 24.64 0.0M
2023-01-25 24.60 24.70 24.50 24.63 0.0M
2023-01-24 24.64 24.65 24.51 24.53 0.0M
2023-01-23 24.68 24.73 24.60 24.73 0.0M
2023-01-20 24.49 24.67 24.49 24.66 0.0M
2023-01-19 24.39 24.55 24.39 24.48 0.0M
2023-01-18 24.45 24.51 24.35 24.40 0.0M
2023-01-17 24.39 24.46 24.32 24.46 0.0M
2023-01-13 24.30 24.40 24.22 24.35 0.0M
2023-01-12 24.16 24.31 24.10 24.29 0.0M
2023-01-11 24.19 24.29 24.09 24.16 0.0M
2023-01-10 24.36 24.36 24.03 24.18 0.0M
2023-01-09 24.38 24.39 24.17 24.30 0.0M
2023-01-06 24.16 24.30 24.06 24.30 0.0M
2023-01-05 24.07 24.30 24.07 24.23 0.0M
2023-01-04 24.26 24.28 24.09 24.20 0.0M
2023-01-03 24.00 24.29 23.98 24.16 0.0M