Scarica l'app Stockscreener
24.65
1.48%
-0.37
Dopo l'orario di chiusura:
24.65
Storico Dei Prezzi Delle Azioni Di Tsakos Energy Navigation Limited (TEN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-21 | $25.25 | $23.86 | $1.39 | 664,834.0 | -1.48% |
| 2025-11-20 | $26.69 | $25.00 | $1.69 | 789,379.0 | -0.87% |
| 2025-11-19 | $25.57 | $24.93 | $0.635 | 348,147.0 | -1.14% |
| 2025-11-18 | $25.88 | $25.05 | $0.83 | 376,171.0 | +0.55% |
| 2025-11-17 | $25.69 | $25.09 | $0.60 | 280,241.0 | -0.27% |
| 2025-11-14 | $25.52 | $24.62 | $0.9014 | 164,210.0 | +0.20% |
| 2025-11-13 | $25.87 | $25.29 | $0.5785 | 353,497.0 | +0.47% |
| 2025-11-12 | $25.45 | $25.04 | $0.41 | 193,375.0 | +1.77% |
| 2025-11-11 | $25.20 | $24.72 | $0.48 | 170,293.0 | -0.56% |
| 2025-11-10 | $25.12 | $24.60 | $0.52 | 273,207.0 | +1.38% |
| 2025-11-07 | $24.71 | $24.35 | $0.36 | 197,420.0 | +0.86% |
| 2025-11-06 | $24.60 | $23.96 | $0.64 | 224,231.0 | +2.13% |
| 2025-11-05 | $23.99 | $23.54 | $0.455 | 157,048.0 | +0.80% |
| 2025-11-04 | $23.97 | $23.42 | $0.55 | 168,140.0 | -2.26% |
| 2025-11-03 | $24.40 | $23.95 | $0.45 | 151,258.0 | -0.37% |
| 2025-10-31 | $24.58 | $23.77 | $0.8133 | 231,498.0 | +2.14% |
| 2025-10-30 | $24.14 | $23.77 | $0.37 | 202,570.0 | -0.67% |
| 2025-10-29 | $24.25 | $23.73 | $0.515 | 227,133.0 | +1.35% |
| 2025-10-28 | $23.86 | $23.18 | $0.6789 | 207,246.0 | +1.80% |
| 2025-10-27 | $23.72 | $23.04 | $0.6834 | 161,270.0 | -0.04% |
| 2025-10-24 | $23.95 | $23.26 | $0.69 | 274,773.0 | -2.80% |
| 2025-10-23 | $24.47 | $23.58 | $0.8893 | 526,519.0 | +4.26% |
| 2025-10-22 | $23.00 | $22.16 | $0.84 | 188,118.0 | +3.61% |
Tsakos Energy Navigation Limited Stock (TEN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Tsakos Energy Navigation Limited nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TEN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Tsakos Energy Navigation Limited fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Tsakos Energy Navigation Limited Storia dei prezzi delle azioni (TEN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $26.69 | $23.42 | $3.27 | 5,176,285.0 | +1.11% |
| 2025-10 | $24.58 | $20.50 | $4.08 | 5,795,089.0 | +9.72% |
| 2025-09 | $23.69 | $21.22 | $2.47 | 9,234,985.0 | -0.13% |
| 2025-08 | $22.32 | $18.80 | $3.52 | 6,760,263.0 | +15.28% |
| 2025-07 | $21.08 | $18.82 | $2.26 | 6,120,338.0 | +0.57% |
| 2025-06 | $21.42 | $17.17 | $4.25 | 9,356,319.0 | +5.67% |
| 2025-05 | $18.68 | $16.44 | $2.23 | 5,013,059.0 | +8.61% |
| 2025-04 | $17.37 | $13.40 | $3.96 | 7,801,885.0 | -1.99% |
| 2025-03 | $17.50 | $15.05 | $2.45 | 5,786,305.0 | +7.30% |
| 2025-02 | $19.34 | $15.69 | $3.65 | 4,015,194.0 | -11.07% |
| 2025-01 | $20.59 | $16.97 | $3.62 | 6,318,397.0 | +3.11% |
Tsakos Energy Navigation Limited Storia dei prezzi delle azioni (TEN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $19.16 | $15.88 | $3.28 | 7,478,912.0 | -8.04% |
| 2024-11 | $22.24 | $17.88 | $4.36 | 8,024,765.0 | -16.69% |
| 2024-10 | $26.89 | $21.25 | $5.64 | 7,743,783.0 | -13.11% |
| 2024-09 | $26.00 | $22.69 | $3.31 | 5,065,577.0 | +0.52% |
| 2024-08 | $25.80 | $22.14 | $3.66 | 3,919,212.0 | -3.63% |
| 2024-07 | $30.40 | $24.96 | $5.44 | 4,445,285.0 | +0.00% |
0.20%
1.28%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):