Stockscreener 앱 받기
18.64
1.38%
-0.26
Tsakos Energy Navigation Limited 주식 (TEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $19.49 | $17.88 | $1.61 | 1,056,817.0 | -1.38% |
| 2024-11-26 | $20.50 | $18.83 | $1.67 | 971,673.0 | -4.88% |
| 2024-11-25 | $20.10 | $19.50 | $0.605 | 347,084.0 | -0.90% |
| 2024-11-22 | $20.31 | $19.85 | $0.46 | 220,259.0 | -0.45% |
| 2024-11-21 | $20.38 | $19.77 | $0.615 | 315,172.0 | -1.27% |
| 2024-11-20 | $20.62 | $20.11 | $0.51 | 173,954.0 | -0.78% |
| 2024-11-19 | $20.64 | $20.21 | $0.43 | 138,081.0 | +0.54% |
| 2024-11-18 | $20.85 | $20.27 | $0.58 | 174,423.0 | +1.09% |
| 2024-11-15 | $21.05 | $20.23 | $0.82 | 356,521.0 | -3.71% |
| 2024-11-14 | $21.27 | $20.58 | $0.6872 | 612,715.0 | +0.62% |
| 2024-11-13 | $21.34 | $20.38 | $0.965 | 474,245.0 | +2.25% |
| 2024-11-12 | $20.55 | $20.02 | $0.53 | 385,261.0 | -0.92% |
| 2024-11-11 | $20.87 | $20.29 | $0.58 | 543,527.0 | -2.00% |
| 2024-11-08 | $21.69 | $20.78 | $0.91 | 397,860.0 | -3.58% |
| 2024-11-07 | $22.24 | $21.70 | $0.535 | 171,325.0 | +0.74% |
| 2024-11-06 | $21.93 | $20.90 | $1.03 | 331,044.0 | +0.60% |
| 2024-11-05 | $21.89 | $21.29 | $0.5999 | 275,464.0 | -0.05% |
| 2024-11-04 | $22.11 | $21.36 | $0.748 | 427,250.0 | -0.65% |
| 2024-11-01 | $22.03 | $21.66 | $0.375 | 262,689.0 | -0.64% |
| 2024-10-31 | $22.15 | $21.25 | $0.90 | 584,060.0 | +1.73% |
| 2024-10-30 | $22.08 | $21.27 | $0.81 | 578,525.0 | -3.68% |
| 2024-10-29 | $22.75 | $22.05 | $0.6997 | 236,206.0 | -1.85% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.24 | $17.88 | $4.36 | 8,692,181.0 | -14.53% |
| 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% |
Tsakos Energy Navigation Limited 주식 (TEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-11 | $19.99 | $19.80 | $0.19 | 56,503,166.0 | +1.47% |
| 2022-10 | $19.74 | $16.99 | $2.75 | 43,100,074.0 | +13.28% |
| 2022-09 | $19.59 | $17.07 | $2.52 | 38,927,844.0 | -7.79% |
| 2022-08 | $19.34 | $18.62 | $0.72 | 18,975,560.0 | -0.05% |
| 2022-07 | $19.45 | $16.89 | $2.56 | 35,139,884.0 | +9.97% |
| 2022-06 | $17.93 | $14.76 | $3.17 | 33,252,210.0 | -0.87% |
| 2022-05 | $17.42 | $14.45 | $2.97 | 31,584,844.0 | +0.82% |
| 2022-04 | $18.50 | $17.07 | $1.43 | 22,700,835.0 | -6.28% |
| 2022-03 | $19.28 | $17.40 | $1.88 | 59,105,234.0 | -4.98% |
| 2022-02 | $19.50 | $9.51 | $9.99 | 56,994,266.0 | +83.62% |
| 2022-01 | $13.48 | $9.71 | $3.77 | 17,037,523.0 | -7.08% |
0.99%
1.77%
자본화:
|
볼륨(24시간):