Stockscreener 앱 받기
24.38
2.14%
0.51
Tsakos Energy Navigation Limited 주식 (TEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-21 | $22.41 | $22.02 | $0.39 | 266,515.0 | -1.38% |
| 2025-10-20 | $22.95 | $22.44 | $0.5067 | 184,155.0 | +0.58% |
| 2025-10-17 | $22.68 | $21.67 | $1.01 | 243,778.0 | +2.57% |
| 2025-10-16 | $22.61 | $21.66 | $0.955 | 218,243.0 | +0.65% |
| 2025-10-15 | $21.78 | $21.30 | $0.475 | 332,884.0 | +2.51% |
| 2025-10-14 | $21.44 | $20.50 | $0.94 | 294,331.0 | -0.61% |
| 2025-10-13 | $21.63 | $21.22 | $0.41 | 296,848.0 | +1.09% |
| 2025-10-10 | $21.81 | $21.02 | $0.79 | 297,432.0 | -2.14% |
| 2025-10-09 | $21.87 | $21.33 | $0.54 | 207,638.0 | +1.13% |
| 2025-10-08 | $21.39 | $20.91 | $0.475 | 232,329.0 | -0.47% |
| 2025-10-07 | $21.66 | $21.12 | $0.54 | 273,410.0 | -2.02% |
| 2025-10-06 | $22.34 | $21.58 | $0.755 | 296,525.0 | -1.85% |
| 2025-10-03 | $22.23 | $21.87 | $0.36 | 194,368.0 | +1.83% |
| 2025-10-02 | $22.25 | $21.68 | $0.575 | 211,364.0 | -2.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $24.58 | $20.50 | $4.08 | 6,026,587.0 | +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% |
1.66%
0.71%
자본화:
|
볼륨(24시간):