Tsakos Energy Navigation Ltd Pref Series F (TEN_pf)

TEN_pf
🏛️ 미국 →
26.86
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 26.20 26.47 26.20 26.45 0.0M
2023-12-28 26.10 26.29 26.10 26.25 0.0M
2023-12-27 26.14 26.19 26.10 26.12 0.0M
2023-12-26 26.03 26.15 26.03 26.15 0.0M
2023-12-22 26.05 26.10 26.03 26.03 0.0M
2023-12-21 26.03 26.24 26.03 26.06 0.0M
2023-12-20 25.85 25.91 25.85 25.91 0.0M
2023-12-19 25.81 25.85 25.62 25.83 0.0M
2023-12-18 25.76 25.85 25.76 25.77 0.0M
2023-12-15 25.68 25.84 25.68 25.70 0.0M
2023-12-14 25.76 25.76 25.59 25.66 0.0M
2023-12-13 25.53 25.75 25.52 25.59 0.0M
2023-12-12 25.65 25.66 25.51 25.59 0.0M
2023-12-11 25.56 25.66 25.46 25.59 0.0M
2023-12-08 25.60 25.68 25.50 25.57 0.0M
2023-12-07 25.75 25.75 25.62 25.68 0.0M
2023-12-06 25.70 25.73 25.62 25.71 0.0M
2023-12-05 25.50 25.67 25.47 25.58 0.0M
2023-12-04 25.52 25.67 25.46 25.62 0.0M
2023-12-01 25.60 25.64 25.51 25.60 0.0M
2023-11-30 25.45 25.60 25.45 25.54 0.0M
2023-11-29 25.40 25.65 25.40 25.43 0.0M
2023-11-28 25.57 25.65 25.40 25.49 0.0M
2023-11-27 25.44 25.54 25.40 25.49 0.0M
2023-11-24 25.35 25.51 25.35 25.45 0.0M
2023-11-22 25.32 25.42 25.32 25.39 0.0M
2023-11-21 25.39 25.39 25.32 25.35 0.0M
2023-11-20 25.27 25.39 25.27 25.39 0.0M
2023-11-17 25.43 25.44 25.25 25.27 0.0M
2023-11-16 25.43 25.44 25.31 25.42 0.0M
2023-11-15 25.44 25.47 25.44 25.44 0.0M
2023-11-14 25.48 25.54 25.43 25.43 0.0M
2023-11-13 25.43 25.55 25.42 25.48 0.0M
2023-11-10 25.50 25.53 25.48 25.50 0.0M
2023-11-09 25.43 25.53 25.41 25.49 0.0M
2023-11-08 25.51 25.66 25.42 25.55 0.0M
2023-11-07 25.55 25.68 25.54 25.57 0.0M
2023-11-06 25.51 25.60 25.45 25.57 0.0M
2023-11-03 25.60 25.60 25.46 25.51 0.0M
2023-11-02 25.52 25.60 25.40 25.57 0.0M
2023-11-01 25.45 25.85 25.38 25.82 0.0M
2023-10-31 25.38 25.46 25.25 25.46 0.0M
2023-10-30 25.35 25.38 25.25 25.30 0.0M
2023-10-27 25.31 25.33 25.25 25.32 0.0M
2023-10-26 25.39 25.39 25.25 25.32 0.0M
2023-10-25 25.25 25.49 25.16 25.38 0.0M
2023-10-24 25.26 25.38 25.24 25.24 0.0M
2023-10-23 25.80 25.82 25.70 25.79 0.0M
2023-10-20 25.78 25.78 25.70 25.70 0.0M
2023-10-19 25.75 25.76 25.62 25.70 0.0M
2023-10-18 25.72 25.75 25.67 25.73 0.0M
2023-10-17 25.69 25.78 25.60 25.78 0.0M
2023-10-16 25.70 25.71 25.60 25.60 0.0M
2023-10-13 25.77 25.77 25.70 25.71 0.0M
2023-10-12 25.68 25.70 25.56 25.70 0.0M
2023-10-11 25.71 25.78 25.55 25.78 0.0M
2023-10-10 25.57 25.74 25.50 25.71 0.0M
2023-10-09 25.75 25.77 25.67 25.68 0.0M
2023-10-06 25.71 25.78 25.59 25.77 0.0M
2023-10-05 25.71 25.78 25.67 25.67 0.0M
2023-10-04 25.69 25.85 25.57 25.67 0.0M
2023-10-03 25.55 25.72 25.42 25.57 0.0M
2023-10-02 25.71 25.71 25.50 25.55 0.0M
2023-09-29 25.50 25.71 25.50 25.71 0.0M
2023-09-28 25.69 25.69 25.46 25.56 0.0M
2023-09-27 25.55 25.60 25.46 25.59 0.0M
2023-09-26 25.50 25.55 25.40 25.47 0.0M
2023-09-25 25.55 25.58 25.50 25.50 0.0M
2023-09-22 25.58 25.70 25.57 25.70 0.0M
2023-09-21 25.56 25.70 25.55 25.56 0.0M
2023-09-20 25.75 25.75 25.60 25.70 0.0M
2023-09-19 25.75 25.75 25.63 25.63 0.0M
2023-09-18 25.63 25.80 25.55 25.75 0.0M
2023-09-15 25.56 25.63 25.55 25.62 0.0M
2023-09-14 25.70 25.70 25.52 25.66 0.0M
2023-09-13 25.52 25.70 25.52 25.70 0.0M
2023-09-12 25.55 25.55 25.45 25.54 0.0M
2023-09-11 25.51 25.70 25.50 25.70 0.0M
2023-09-08 25.62 25.63 25.56 25.60 0.0M
2023-09-07 25.51 25.64 25.41 25.50 0.0M
2023-09-06 25.52 25.52 25.40 25.52 0.0M
2023-09-05 25.50 25.55 25.40 25.52 0.0M
2023-09-01 25.60 25.61 25.52 25.52 0.0M
2023-08-31 25.60 25.80 25.40 25.79 0.0M
2023-08-30 25.40 25.46 25.40 25.40 0.0M
2023-08-29 25.35 25.47 25.35 25.39 0.0M
2023-08-28 25.50 25.50 25.35 25.40 0.0M
2023-08-25 25.42 25.50 25.40 25.40 0.0M
2023-08-24 25.58 25.58 25.40 25.50 0.0M
2023-08-23 25.46 25.50 25.21 25.49 0.0M
2023-08-22 25.31 25.34 25.28 25.34 0.0M
2023-08-21 25.30 25.45 25.30 25.30 0.0M
2023-08-18 25.40 25.42 25.26 25.30 0.0M
2023-08-17 25.40 25.40 25.27 25.35 0.0M
2023-08-16 25.40 25.40 25.26 25.37 0.0M
2023-08-15 25.54 25.54 25.30 25.40 0.0M
2023-08-14 25.26 25.34 25.26 25.34 0.0M
2023-08-11 25.26 25.50 25.26 25.33 0.0M
2023-08-10 25.45 25.53 25.26 25.35 0.0M
2023-08-09 25.55 25.55 25.43 25.43 0.0M
2023-08-08 25.38 25.55 25.38 25.38 0.0M
2023-08-07 25.47 25.51 25.47 25.50 0.0M
2023-08-04 25.45 25.60 25.45 25.47 0.0M
2023-08-03 25.38 25.45 25.38 25.45 0.0M
2023-08-02 25.35 25.79 25.35 25.41 0.0M
2023-08-01 25.37 25.40 25.33 25.35 0.0M
2023-07-31 25.37 25.37 25.17 25.35 0.0M
2023-07-28 25.20 25.28 25.15 25.22 0.0M
2023-07-27 25.26 25.28 25.15 25.28 0.0M
2023-07-26 25.18 25.27 25.18 25.27 0.0M
2023-07-25 25.13 25.23 25.06 25.18 0.0M
2023-07-24 25.70 25.76 25.70 25.72 0.0M
2023-07-21 25.62 25.74 25.58 25.70 0.0M
2023-07-20 25.56 25.62 25.56 25.60 0.0M
2023-07-19 25.46 25.67 25.46 25.62 0.0M
2023-07-18 25.58 25.74 25.41 25.68 0.0M
2023-07-17 25.50 25.67 25.40 25.58 0.0M
2023-07-14 25.63 25.65 25.45 25.50 0.0M
2023-07-13 25.69 25.77 25.35 25.41 0.0M
2023-07-12 25.71 25.71 25.46 25.58 0.0M
2023-07-11 25.28 25.69 25.28 25.65 0.1M
2023-07-10 25.15 25.30 25.15 25.26 0.0M
2023-07-07 25.20 25.20 25.15 25.19 0.0M
2023-07-06 25.10 25.25 25.10 25.14 0.0M
2023-07-05 25.05 25.15 25.05 25.11 0.0M
2023-07-03 25.02 25.08 25.02 25.06 0.0M
2023-06-30 25.02 25.07 25.01 25.05 0.0M
2023-06-29 25.04 25.05 25.01 25.04 0.0M
2023-06-28 25.05 25.05 25.03 25.03 0.0M
2023-06-27 25.04 25.05 25.02 25.03 0.0M
2023-06-26 25.04 25.05 25.00 25.03 0.0M
2023-06-23 25.00 25.05 25.00 25.04 0.0M
2023-06-22 25.00 25.05 25.00 25.02 0.0M
2023-06-21 25.02 25.05 25.00 25.03 0.0M
2023-06-20 25.00 25.05 24.90 25.00 0.0M
2023-06-16 24.88 25.03 24.88 24.96 0.0M
2023-06-15 25.00 25.03 24.85 24.85 0.0M
2023-06-14 24.90 25.04 24.89 24.95 0.0M
2023-06-13 24.82 24.92 24.82 24.92 0.0M
2023-06-12 24.91 24.99 24.82 24.85 0.0M
2023-06-09 24.99 24.99 24.85 24.91 0.0M
2023-06-08 24.99 24.99 24.80 24.99 0.0M
2023-06-07 24.88 25.00 24.82 24.89 0.0M
2023-06-06 24.80 24.81 24.71 24.77 0.0M
2023-06-05 24.76 24.80 24.70 24.78 0.0M
2023-06-02 24.71 24.76 24.70 24.74 0.0M
2023-06-01 24.68 24.77 24.65 24.69 0.0M
2023-05-31 24.59 24.73 24.57 24.68 0.0M
2023-05-30 24.45 24.62 24.30 24.62 0.0M
2023-05-26 24.35 24.41 24.28 24.35 0.0M
2023-05-25 24.35 24.40 24.26 24.30 0.0M
2023-05-24 24.32 24.38 24.32 24.32 0.0M
2023-05-23 24.38 24.38 24.32 24.32 0.0M
2023-05-22 24.30 24.38 24.28 24.36 0.0M
2023-05-19 24.35 24.39 24.26 24.34 0.0M
2023-05-18 24.35 24.37 24.26 24.27 0.0M
2023-05-17 24.30 24.37 24.25 24.26 0.1M
2023-05-16 24.38 24.40 24.31 24.40 0.0M
2023-05-15 24.31 24.36 24.27 24.30 0.0M
2023-05-12 24.35 24.35 24.32 24.32 0.0M
2023-05-11 24.31 24.39 24.31 24.36 0.0M
2023-05-10 24.35 24.45 24.35 24.35 0.0M
2023-05-09 24.28 24.34 24.27 24.28 0.0M
2023-05-08 24.33 24.40 24.26 24.27 0.0M
2023-05-05 24.31 24.42 24.21 24.27 0.0M
2023-05-04 24.31 24.36 24.20 24.30 0.0M
2023-05-03 24.32 24.40 24.30 24.32 0.0M
2023-05-02 24.35 24.45 24.35 24.35 0.0M
2023-05-01 24.38 24.45 24.31 24.35 0.0M
2023-04-28 24.43 24.45 24.35 24.36 0.0M
2023-04-27 24.43 24.43 24.39 24.39 0.0M
2023-04-26 24.38 24.47 24.36 24.40 0.0M
2023-04-25 24.37 24.51 24.32 24.38 0.0M
2023-04-24 24.97 25.01 24.87 24.95 0.0M
2023-04-21 24.90 25.00 24.90 24.98 0.0M
2023-04-20 24.83 24.90 24.81 24.82 0.0M
2023-04-19 24.83 24.95 24.82 24.87 0.0M
2023-04-18 24.93 24.94 24.85 24.89 0.0M
2023-04-17 24.90 24.93 24.86 24.93 0.0M
2023-04-14 24.94 24.95 24.78 24.80 0.0M
2023-04-13 24.88 24.90 24.85 24.86 0.0M
2023-04-12 24.77 24.88 24.77 24.88 0.0M
2023-04-11 24.67 24.88 24.67 24.77 0.0M
2023-04-10 24.63 24.79 24.63 24.78 0.0M
2023-04-06 24.68 24.77 24.66 24.66 0.0M
2023-04-05 24.70 24.73 24.65 24.68 0.0M
2023-04-04 24.80 24.80 24.75 24.75 0.0M
2023-04-03 24.72 24.79 24.60 24.75 0.0M
2023-03-31 24.75 24.85 24.72 24.72 0.0M
2023-03-30 24.75 24.77 24.71 24.71 0.0M
2023-03-29 24.77 24.77 24.71 24.71 0.0M
2023-03-28 24.73 24.76 24.71 24.76 0.0M
2023-03-27 24.58 24.80 24.58 24.73 0.0M
2023-03-24 24.65 24.65 24.45 24.51 0.0M
2023-03-23 24.50 24.64 24.45 24.45 0.0M
2023-03-22 24.46 24.67 24.46 24.50 0.0M
2023-03-21 24.46 24.56 24.42 24.45 0.0M
2023-03-20 24.46 24.46 24.30 24.44 0.0M
2023-03-17 24.66 24.74 24.42 24.42 0.0M
2023-03-16 24.67 24.67 24.20 24.52 0.0M
2023-03-15 24.41 24.50 24.28 24.47 0.0M
2023-03-14 24.41 24.89 24.41 24.81 0.0M
2023-03-13 24.68 24.68 24.40 24.43 0.0M
2023-03-10 24.75 24.75 24.51 24.55 0.0M
2023-03-09 24.85 24.85 24.59 24.62 0.0M
2023-03-08 24.67 24.90 24.61 24.72 0.1M
2023-03-07 24.68 24.68 24.58 24.61 0.0M
2023-03-06 24.57 24.70 24.57 24.66 0.0M
2023-03-03 24.64 24.69 24.57 24.64 0.0M
2023-03-02 24.65 24.74 24.58 24.60 0.0M
2023-03-01 24.60 24.70 24.50 24.59 0.0M
2023-02-28 24.63 24.63 24.50 24.52 0.0M
2023-02-27 24.61 24.72 24.56 24.62 0.0M
2023-02-24 24.61 24.70 24.47 24.64 0.0M
2023-02-23 24.60 24.65 24.45 24.62 0.0M
2023-02-22 24.50 24.74 24.44 24.65 0.0M
2023-02-21 24.53 24.63 24.41 24.50 0.0M
2023-02-17 24.58 24.65 24.40 24.51 0.0M
2023-02-16 24.33 24.58 24.33 24.56 0.0M
2023-02-15 24.49 24.50 24.31 24.42 0.0M
2023-02-14 24.43 24.58 24.39 24.40 0.0M
2023-02-13 24.37 24.60 24.37 24.42 0.0M
2023-02-10 24.50 24.64 24.42 24.44 0.0M
2023-02-09 24.44 24.57 24.43 24.51 0.0M
2023-02-08 24.31 24.46 24.30 24.43 0.0M
2023-02-07 24.31 24.68 24.24 24.42 0.1M
2023-02-06 24.35 24.40 24.21 24.29 0.0M
2023-02-03 24.35 24.40 24.30 24.33 0.0M
2023-02-02 24.34 24.43 24.33 24.34 0.0M
2023-02-01 24.27 24.35 24.21 24.33 0.0M
2023-01-31 24.28 24.34 24.26 24.28 0.0M
2023-01-30 24.30 24.33 24.21 24.29 0.0M
2023-01-27 24.27 24.45 24.23 24.34 0.0M
2023-01-26 24.22 24.28 24.19 24.24 0.0M
2023-01-25 24.31 24.31 24.22 24.28 0.0M
2023-01-24 24.35 24.45 24.22 24.34 0.0M
2023-01-23 24.84 24.94 24.80 24.82 0.0M
2023-01-20 24.74 24.91 24.74 24.82 0.0M
2023-01-19 24.79 24.82 24.79 24.80 0.0M
2023-01-18 24.85 24.87 24.70 24.75 0.0M
2023-01-17 24.80 24.87 24.75 24.87 0.0M
2023-01-13 24.80 24.80 24.72 24.80 0.0M
2023-01-12 24.75 24.78 24.50 24.50 0.0M
2023-01-11 24.57 24.72 24.57 24.65 0.0M
2023-01-10 24.66 24.79 24.62 24.70 0.0M
2023-01-09 24.68 24.69 24.60 24.67 0.0M
2023-01-06 24.50 24.68 24.50 24.62 0.0M
2023-01-05 24.39 24.63 24.25 24.54 0.0M
2023-01-04 24.50 24.59 24.41 24.59 0.0M
2023-01-03 24.40 24.50 24.16 24.50 0.0M