Tsakos Energy Navigation Ltd Pref Series F (TEN_pf)

TEN_pf
🏛️ 미국 →
26.83
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 24.30 24.40 24.20 24.40 0.0M
2022-12-29 24.30 24.30 24.30 24.30 0.0M
2022-12-28 24.20 24.28 24.12 24.28 0.0M
2022-12-27 24.25 24.25 24.10 24.19 0.0M
2022-12-23 24.10 24.20 24.10 24.18 0.0M
2022-12-22 24.31 24.33 24.19 24.20 0.0M
2022-12-21 24.12 24.39 24.10 24.39 0.0M
2022-12-20 24.10 24.20 24.07 24.10 0.0M
2022-12-19 24.19 24.19 24.06 24.11 0.0M
2022-12-16 24.10 24.21 24.05 24.11 0.0M
2022-12-15 24.16 24.17 23.99 24.16 0.0M
2022-12-14 24.12 24.29 24.00 24.18 0.0M
2022-12-13 24.18 24.25 24.14 24.20 0.0M
2022-12-12 24.26 24.26 24.15 24.18 0.0M
2022-12-09 24.20 24.42 24.10 24.42 0.0M
2022-12-08 24.30 24.53 24.16 24.35 0.0M
2022-12-07 24.17 24.42 24.17 24.33 0.0M
2022-12-06 24.16 24.16 24.10 24.14 0.0M
2022-12-05 24.19 24.19 24.12 24.19 0.0M
2022-12-02 24.19 24.19 24.05 24.15 0.0M
2022-12-01 24.15 24.15 24.02 24.14 0.0M
2022-11-30 24.16 24.19 24.11 24.15 0.0M
2022-11-29 24.14 24.18 24.14 24.16 0.0M
2022-11-28 24.08 24.13 24.00 24.05 0.0M
2022-11-25 24.11 24.11 23.95 24.10 0.0M
2022-11-23 24.10 24.17 23.92 23.92 0.0M
2022-11-22 24.05 24.19 23.94 24.02 0.0M
2022-11-21 24.19 24.19 24.00 24.11 0.0M
2022-11-18 24.13 24.19 24.09 24.19 0.0M
2022-11-17 24.09 24.14 23.85 24.12 0.0M
2022-11-16 24.00 24.14 24.00 24.09 0.0M
2022-11-15 23.92 24.08 23.89 23.95 0.0M
2022-11-14 23.72 23.92 23.71 23.88 0.0M
2022-11-11 23.84 23.90 23.81 23.85 0.0M
2022-11-10 23.95 24.10 23.76 23.85 0.0M
2022-11-09 23.84 23.92 23.84 23.90 0.0M
2022-11-08 23.98 23.98 23.80 23.90 0.0M
2022-11-07 23.99 23.99 23.78 23.89 0.0M
2022-11-04 23.96 23.96 23.79 23.79 0.0M
2022-11-03 23.96 23.96 23.75 23.75 0.0M
2022-11-02 23.95 23.97 23.90 23.97 0.0M
2022-11-01 24.02 24.02 23.88 23.90 0.0M
2022-10-31 23.91 23.99 23.85 23.90 0.0M
2022-10-28 23.80 23.90 23.70 23.80 0.0M
2022-10-27 23.75 23.96 23.75 23.82 0.0M
2022-10-26 24.08 24.08 23.64 23.80 0.0M
2022-10-25 24.60 24.66 23.98 24.04 0.0M
2022-10-24 24.60 24.80 24.60 24.76 0.0M
2022-10-21 24.74 24.79 24.65 24.65 0.0M
2022-10-20 24.75 24.75 24.60 24.72 0.0M
2022-10-19 24.76 24.76 24.65 24.75 0.0M
2022-10-18 24.77 24.80 24.70 24.72 0.0M
2022-10-17 24.67 24.78 24.65 24.76 0.0M
2022-10-14 24.55 24.70 24.55 24.63 0.0M
2022-10-13 24.73 24.73 24.48 24.60 0.0M
2022-10-12 24.69 24.75 24.60 24.73 0.0M
2022-10-11 24.60 24.76 24.51 24.71 0.0M
2022-10-10 24.70 24.70 24.43 24.64 0.0M
2022-10-07 24.73 24.73 24.34 24.70 0.0M
2022-10-06 24.70 24.75 24.61 24.70 0.0M
2022-10-05 24.68 24.75 24.52 24.73 0.0M
2022-10-04 24.49 24.65 24.49 24.63 0.0M
2022-10-03 24.25 24.49 24.18 24.46 0.0M
2022-09-30 24.32 24.65 24.22 24.25 0.0M
2022-09-29 24.23 24.60 24.10 24.44 0.0M
2022-09-28 24.40 24.42 24.20 24.25 0.0M
2022-09-27 24.20 24.49 24.20 24.49 0.0M
2022-09-26 24.59 24.59 24.13 24.18 0.0M
2022-09-23 24.50 24.55 24.32 24.50 0.0M
2022-09-22 24.66 24.68 24.50 24.58 0.0M
2022-09-21 24.61 24.70 24.50 24.69 0.0M
2022-09-20 24.61 24.66 24.51 24.60 0.0M
2022-09-19 24.67 24.67 24.50 24.55 0.0M
2022-09-16 24.74 24.74 24.55 24.55 0.0M
2022-09-15 24.70 24.72 24.60 24.68 0.0M
2022-09-14 24.65 24.70 24.60 24.60 0.0M
2022-09-13 24.75 24.86 24.65 24.65 0.0M
2022-09-12 24.72 24.80 24.61 24.75 0.0M
2022-09-09 24.70 24.75 24.70 24.74 0.0M
2022-09-08 24.58 24.75 24.58 24.65 0.0M
2022-09-07 24.63 24.78 24.58 24.58 0.0M
2022-09-06 24.60 24.70 24.54 24.55 0.0M
2022-09-02 24.66 24.71 24.60 24.60 0.0M
2022-09-01 24.67 24.67 24.59 24.61 0.0M
2022-08-31 24.67 24.67 24.59 24.59 0.0M
2022-08-30 24.68 24.75 24.50 24.50 0.0M
2022-08-29 24.65 24.70 24.50 24.70 0.0M
2022-08-26 24.64 24.66 24.55 24.64 0.0M
2022-08-25 24.63 24.64 24.60 24.62 0.0M
2022-08-24 24.60 24.63 24.51 24.63 0.0M
2022-08-23 24.58 24.63 24.56 24.61 0.0M
2022-08-22 24.58 24.64 24.52 24.64 0.0M
2022-08-19 24.57 24.58 24.45 24.58 0.0M
2022-08-18 24.53 24.60 24.40 24.55 0.0M
2022-08-17 24.45 24.56 24.38 24.53 0.0M
2022-08-16 24.28 24.48 24.26 24.48 0.0M
2022-08-15 24.35 24.38 24.28 24.31 0.0M
2022-08-12 24.18 24.35 24.17 24.34 0.0M
2022-08-11 24.26 24.33 24.18 24.20 0.0M
2022-08-10 24.20 24.26 24.11 24.18 0.0M
2022-08-09 24.16 24.25 24.10 24.11 0.0M
2022-08-08 24.20 24.25 24.15 24.21 0.0M
2022-08-05 24.28 24.35 24.15 24.20 0.0M
2022-08-04 24.28 24.30 24.15 24.28 0.0M
2022-08-03 24.23 24.35 24.20 24.29 0.0M
2022-08-02 24.14 24.35 24.05 24.29 0.0M
2022-08-01 24.22 24.29 24.10 24.12 0.0M
2022-07-29 24.15 24.27 24.15 24.22 0.0M
2022-07-28 24.20 24.23 24.00 24.17 0.0M
2022-07-27 24.09 24.15 24.05 24.12 0.0M
2022-07-26 24.06 24.30 24.05 24.08 0.0M
2022-07-25 24.60 24.67 24.57 24.65 0.0M
2022-07-22 24.68 24.70 24.56 24.60 0.0M
2022-07-21 24.65 24.68 24.56 24.61 0.0M
2022-07-20 24.56 24.66 24.51 24.66 0.0M
2022-07-19 24.42 24.58 24.40 24.48 0.0M
2022-07-18 24.49 24.50 24.36 24.37 0.0M
2022-07-15 24.54 24.58 24.41 24.45 0.0M
2022-07-14 24.35 24.58 24.30 24.32 0.0M
2022-07-13 24.50 24.50 24.30 24.30 0.0M
2022-07-12 24.35 24.50 24.33 24.45 0.0M
2022-07-11 24.37 24.70 24.25 24.36 0.0M
2022-07-08 24.31 24.39 24.24 24.39 0.0M
2022-07-07 24.18 24.39 24.15 24.31 0.0M
2022-07-06 24.29 24.40 24.08 24.26 0.0M
2022-07-05 24.26 24.38 24.26 24.30 0.0M
2022-07-01 24.39 24.43 24.08 24.39 0.0M
2022-06-30 24.39 24.39 24.21 24.31 0.0M
2022-06-29 24.35 24.39 24.30 24.39 0.0M
2022-06-28 24.30 24.40 24.25 24.39 0.0M
2022-06-27 24.35 24.38 24.27 24.38 0.0M
2022-06-24 24.39 24.39 24.08 24.30 0.0M
2022-06-23 24.21 24.38 24.02 24.22 0.0M
2022-06-22 24.12 24.38 23.88 23.94 0.0M
2022-06-21 24.15 24.26 23.80 24.22 0.0M
2022-06-17 24.15 24.15 23.91 24.15 0.0M
2022-06-16 24.48 24.48 23.80 24.13 0.0M
2022-06-15 24.07 24.52 24.06 24.43 0.0M
2022-06-14 24.25 24.65 24.01 24.07 0.0M
2022-06-13 24.47 24.47 24.11 24.24 0.0M
2022-06-10 24.55 24.69 24.31 24.49 0.0M
2022-06-09 24.63 24.63 24.52 24.63 0.0M
2022-06-08 24.54 24.64 24.50 24.50 0.0M
2022-06-07 24.56 24.64 24.46 24.64 0.0M
2022-06-06 24.59 24.59 24.41 24.57 0.0M
2022-06-03 24.54 24.60 24.51 24.60 0.0M
2022-06-02 24.56 24.56 24.50 24.54 0.0M
2022-06-01 24.47 24.58 24.44 24.45 0.0M
2022-05-31 24.50 24.50 24.40 24.48 0.0M
2022-05-27 24.43 24.59 24.40 24.50 0.0M
2022-05-26 24.37 24.71 24.37 24.47 0.0M
2022-05-25 24.35 24.38 24.32 24.37 0.0M
2022-05-24 24.27 24.35 24.12 24.35 0.0M
2022-05-23 24.21 24.37 24.21 24.37 0.0M
2022-05-20 24.42 24.45 24.30 24.35 0.0M
2022-05-19 24.36 24.40 24.30 24.38 0.0M
2022-05-18 24.25 24.40 24.25 24.38 0.0M
2022-05-17 24.39 24.43 24.26 24.26 0.0M
2022-05-16 24.41 24.41 24.26 24.26 0.0M
2022-05-13 24.36 24.42 24.29 24.39 0.0M
2022-05-12 24.42 24.42 24.15 24.35 0.0M
2022-05-11 24.20 24.48 24.11 24.32 0.0M
2022-05-10 24.18 24.24 24.06 24.24 0.0M
2022-05-09 24.44 24.44 23.81 24.05 0.0M
2022-05-06 24.35 24.38 24.21 24.38 0.0M
2022-05-05 24.35 24.39 24.20 24.25 0.0M
2022-05-04 24.36 24.39 24.25 24.39 0.0M
2022-05-03 24.25 24.30 24.19 24.25 0.0M
2022-05-02 24.21 24.24 24.16 24.18 0.0M
2022-04-29 24.16 24.25 24.16 24.21 0.0M
2022-04-28 24.27 24.27 24.20 24.23 0.0M
2022-04-27 24.23 24.25 24.15 24.24 0.0M
2022-04-26 24.39 24.43 24.02 24.08 0.0M
2022-04-25 25.08 25.08 24.84 24.94 0.0M
2022-04-22 24.87 25.00 24.80 24.80 0.0M
2022-04-21 25.09 25.09 24.87 24.87 0.0M
2022-04-20 25.05 25.09 24.82 24.89 0.0M
2022-04-19 25.00 25.09 24.98 25.01 0.0M
2022-04-18 24.97 25.10 24.97 25.09 0.0M
2022-04-14 24.79 24.93 24.79 24.89 0.0M
2022-04-13 24.68 24.80 24.67 24.77 0.0M
2022-04-12 24.60 24.70 24.60 24.70 0.0M
2022-04-11 24.54 24.64 24.50 24.60 0.0M
2022-04-08 24.41 24.54 24.41 24.54 0.0M
2022-04-07 24.46 24.50 24.41 24.50 0.0M
2022-04-06 24.40 24.49 24.35 24.39 0.0M
2022-04-05 24.51 24.51 24.40 24.45 0.0M
2022-04-04 24.47 24.53 24.39 24.51 0.0M
2022-04-01 24.34 24.75 24.26 24.39 0.0M
2022-03-31 24.29 24.38 24.29 24.33 0.0M
2022-03-30 24.33 24.37 24.29 24.29 0.0M
2022-03-29 24.26 24.37 24.25 24.34 0.0M
2022-03-28 24.27 24.31 24.25 24.30 0.0M
2022-03-25 24.28 24.29 24.20 24.28 0.0M
2022-03-24 24.29 24.29 24.20 24.20 0.0M
2022-03-23 24.20 24.26 24.20 24.24 0.0M
2022-03-22 24.27 24.31 24.20 24.20 0.0M
2022-03-21 24.23 24.30 24.23 24.29 0.0M
2022-03-18 24.24 24.25 24.10 24.23 0.0M
2022-03-17 24.15 24.19 24.15 24.19 0.0M
2022-03-16 24.18 24.21 24.04 24.04 0.0M
2022-03-15 24.11 24.20 24.02 24.14 0.0M
2022-03-14 24.20 24.21 24.07 24.07 0.0M
2022-03-11 24.24 24.25 24.17 24.21 0.0M
2022-03-10 24.19 24.24 23.85 24.13 0.0M
2022-03-09 24.00 24.25 24.00 24.12 0.0M
2022-03-08 24.02 24.16 24.00 24.10 0.0M
2022-03-07 23.93 24.25 23.91 24.17 0.0M
2022-03-04 24.25 24.25 23.91 23.94 0.0M
2022-03-03 24.06 24.29 24.06 24.25 0.0M
2022-03-02 24.13 24.16 24.05 24.14 0.0M
2022-03-01 24.16 24.16 24.08 24.10 0.0M
2022-02-28 23.97 24.01 23.69 23.99 0.0M
2022-02-25 24.00 24.00 23.85 23.97 0.0M
2022-02-24 23.98 24.02 23.79 23.85 0.0M
2022-02-23 24.19 24.19 23.98 24.02 0.0M
2022-02-22 24.38 24.38 23.97 24.08 0.0M
2022-02-18 24.35 24.43 24.21 24.21 0.0M
2022-02-17 24.27 24.35 24.25 24.35 0.0M
2022-02-16 24.29 24.36 24.12 24.36 0.0M
2022-02-15 24.11 24.30 24.11 24.19 0.0M
2022-02-14 24.29 24.29 23.93 24.05 0.0M
2022-02-11 24.26 24.26 24.10 24.13 0.0M
2022-02-10 24.29 24.35 24.12 24.26 0.0M
2022-02-09 24.26 24.35 24.21 24.25 0.0M
2022-02-08 24.04 24.09 24.01 24.07 0.0M
2022-02-07 23.99 24.10 23.81 24.04 0.0M
2022-02-04 24.08 24.12 23.92 24.00 0.0M
2022-02-03 24.14 24.14 23.87 24.06 0.0M
2022-02-02 23.99 24.32 23.80 24.15 0.0M
2022-02-01 23.84 24.05 23.84 23.98 0.0M
2022-01-31 23.95 23.98 23.71 23.95 0.0M
2022-01-28 23.85 23.96 23.83 23.95 0.0M
2022-01-27 23.88 23.97 23.65 23.85 0.0M
2022-01-26 23.95 24.05 23.75 23.88 0.0M
2022-01-25 23.84 24.01 23.65 24.01 0.0M
2022-01-24 24.35 24.44 24.06 24.28 0.0M
2022-01-21 24.49 24.51 24.36 24.47 0.0M
2022-01-20 24.47 24.48 24.37 24.45 0.0M
2022-01-19 24.48 24.50 24.40 24.49 0.0M
2022-01-18 24.44 24.48 24.38 24.47 0.0M
2022-01-14 24.39 24.49 24.39 24.43 0.0M
2022-01-13 24.36 24.37 24.28 24.37 0.0M
2022-01-12 24.35 24.35 24.24 24.35 0.0M
2022-01-11 24.28 24.35 24.20 24.33 0.0M
2022-01-10 24.29 24.29 24.14 24.29 0.0M
2022-01-07 24.16 24.30 24.14 24.26 0.0M
2022-01-06 24.20 24.20 24.10 24.14 0.0M
2022-01-05 24.00 24.15 24.00 24.06 0.0M
2022-01-04 24.05 24.10 23.97 24.02 0.0M
2022-01-03 24.04 24.04 23.90 23.99 0.0M