Stockscreener 앱 받기
55.19
3.20%
1.71
시장 영업 전:
54.79
-0.40
-0.72%
Tsakos Energy Navigation Limited 주식 (TEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-26 | $55.98 | $54.74 | $1.24 | 523,095.0 | +3.20% |
| 2026-10-23 | $53.69 | $51.61 | $2.08 | 289,743.0 | +3.54% |
| 2026-10-22 | $52.66 | $50.69 | $1.97 | 217,110.0 | -1.39% |
| 2026-10-21 | $52.70 | $50.48 | $2.22 | 379,026.0 | +3.87% |
| 2026-10-20 | $51.03 | $49.38 | $1.65 | 348,915.0 | +0.76% |
| 2026-10-19 | $52.70 | $49.02 | $3.68 | 427,702.0 | -2.21% |
| 2026-10-16 | $53.72 | $50.98 | $2.74 | 410,114.0 | -0.58% |
| 2026-10-15 | $53.30 | $51.15 | $2.15 | 530,131.0 | -4.15% |
| 2026-10-14 | $56.73 | $52.22 | $4.51 | 528,412.0 | -4.77% |
| 2026-10-13 | $56.43 | $54.04 | $2.39 | 769,677.0 | +3.33% |
| 2026-10-12 | $54.64 | $52.46 | $2.18 | 779,717.0 | +6.19% |
| 2026-10-09 | $52.29 | $51.25 | $1.04 | 299,017.0 | -0.83% |
| 2026-10-08 | $52.24 | $50.73 | $1.51 | 455,395.0 | +4.10% |
| 2026-10-07 | $51.34 | $49.71 | $1.63 | 283,609.0 | -1.35% |
| 2026-10-06 | $51.02 | $49.53 | $1.48 | 391,054.0 | -1.60% |
| 2026-10-05 | $51.68 | $49.09 | $2.59 | 539,283.0 | +2.48% |
| 2026-10-02 | $50.27 | $47.71 | $2.56 | 431,981.0 | +2.18% |
| 2026-10-01 | $49.38 | $46.29 | $3.09 | 366,825.0 | +3.66% |
| 2026-09-30 | $48.83 | $47.16 | $1.67 | 413,872.0 | +0.17% |
| 2026-09-29 | $47.67 | $45.50 | $2.17 | 440,412.0 | +1.86% |
Tsakos Energy Navigation Limited 주식 (TEN) 연도별 가격 이력
이 심층 분석에서는 Tsakos Energy Navigation Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tsakos Energy Navigation Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tsakos Energy Navigation Limited 주식 (TEN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $56.73 | $46.29 | $10.44 | 7,970,806.0 | +16.80% |
| 2026-09 | $53.84 | $42.14 | $11.70 | 10,889,005.0 | +11.44% |
| 2026-08 | $44.00 | $37.28 | $6.72 | 4,477,321.0 | +5.71% |
| 2026-07 | $41.00 | $34.98 | $6.02 | 4,648,234.0 | +13.40% |
| 2026-06 | $41.35 | $34.89 | $6.46 | 6,503,484.0 | -5.88% |
| 2026-05 | $45.85 | $37.20 | $8.65 | 6,836,777.0 | -7.62% |
| 2026-04 | $41.25 | $36.95 | $4.29 | 7,210,314.0 | +3.09% |
| 2026-03 | $39.95 | $33.54 | $6.41 | 15,011,281.0 | +11.78% |
| 2026-02 | $35.62 | $25.72 | $9.90 | 6,951,360.0 | +29.92% |
| 2026-01 | $27.79 | $21.65 | $6.14 | 7,121,585.0 | +21.19% |
Tsakos Energy Navigation Limited 주식 (TEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.15 | $21.87 | $3.28 | 4,673,418.0 | -9.27% |
| 2025-11 | $26.69 | $23.09 | $3.60 | 5,766,458.0 | +0.45% |
| 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 주식 (TEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.64%
0.33%
자본화:
|
볼륨(24시간):