Stockscreener 앱 받기
42.63
0.19%
-0.08
시간 외 거래:
42.63
Tsakos Energy Navigation Limited 주식 (TEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $42.82 | $42.18 | $0.64 | 230,391.0 | -0.19% |
| 2026-08-21 | $44.00 | $42.49 | $1.51 | 316,337.0 | +0.92% |
| 2026-08-20 | $42.77 | $41.78 | $0.99 | 140,311.0 | -0.66% |
| 2026-08-19 | $42.95 | $42.03 | $0.92 | 170,489.0 | +1.36% |
| 2026-08-18 | $42.22 | $41.55 | $0.67 | 158,455.0 | -0.31% |
| 2026-08-17 | $42.69 | $41.75 | $0.94 | 257,611.0 | +1.71% |
| 2026-08-14 | $42.00 | $40.80 | $1.20 | 246,026.0 | +1.57% |
| 2026-08-13 | $41.50 | $39.36 | $2.14 | 322,376.0 | +3.82% |
| 2026-08-12 | $39.35 | $38.19 | $1.16 | 198,633.0 | +2.83% |
| 2026-08-11 | $38.91 | $37.28 | $1.62 | 174,967.0 | -0.21% |
| 2026-08-10 | $39.34 | $38.31 | $1.03 | 186,853.0 | -2.12% |
| 2026-08-07 | $39.50 | $38.11 | $1.39 | 162,198.0 | +0.20% |
| 2026-08-06 | $39.47 | $38.52 | $0.95 | 169,483.0 | +2.76% |
| 2026-08-05 | $39.52 | $37.91 | $1.61 | 167,588.0 | -2.11% |
| 2026-08-04 | $39.73 | $38.66 | $1.07 | 218,887.0 | -1.97% |
| 2026-08-03 | $40.89 | $38.98 | $1.91 | 180,055.0 | -1.25% |
| 2026-07-31 | $41.00 | $39.53 | $1.47 | 134,749.0 | +1.06% |
| 2026-07-30 | $39.89 | $38.79 | $1.10 | 130,544.0 | +0.68% |
| 2026-07-29 | $39.83 | $38.55 | $1.28 | 147,432.0 | +0.46% |
| 2026-07-28 | $39.92 | $38.40 | $1.52 | 158,592.0 | +0.18% |
| 2026-07-27 | $39.22 | $38.19 | $1.03 | 129,092.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $44.00 | $37.28 | $6.72 | 3,531,051.0 | +6.28% |
| 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% |
1.18%
0.33%
자본화:
|
볼륨(24시간):