Tsakos Energy Pref E

TEN_pe
🏛️ usa →
26.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.05 24.05 23.95 23.95 0.0M
2022-12-29 24.04 24.05 23.94 24.05 0.0M
2022-12-28 23.85 24.05 23.82 24.05 0.0M
2022-12-27 23.80 24.00 23.65 23.89 0.0M
2022-12-23 23.95 23.95 23.78 23.85 0.0M
2022-12-22 23.95 24.20 23.95 24.07 0.0M
2022-12-21 23.95 24.07 23.95 23.95 0.0M
2022-12-20 24.08 24.08 23.75 23.95 0.0M
2022-12-19 23.95 24.08 23.81 23.99 0.0M
2022-12-16 23.95 24.00 23.95 24.00 0.0M
2022-12-15 23.86 23.90 23.85 23.89 0.0M
2022-12-14 23.96 23.96 23.83 23.83 0.0M
2022-12-13 23.95 24.09 23.93 23.96 0.0M
2022-12-12 23.88 23.97 23.85 23.88 0.0M
2022-12-09 23.85 24.06 23.85 23.97 0.0M
2022-12-08 23.87 24.20 23.85 23.85 0.0M
2022-12-07 23.93 23.96 23.87 23.96 0.0M
2022-12-06 23.90 24.27 23.87 23.92 0.0M
2022-12-05 23.89 23.90 23.83 23.90 0.0M
2022-12-02 23.90 23.90 23.80 23.86 0.0M
2022-12-01 23.95 23.95 23.80 23.89 0.0M
2022-11-30 23.90 24.11 23.80 24.00 0.0M
2022-11-29 23.92 23.92 23.50 23.90 0.0M
2022-11-28 23.70 23.83 23.70 23.83 0.0M
2022-11-25 23.72 23.91 23.72 23.79 0.0M
2022-11-23 23.87 23.88 23.80 23.80 0.0M
2022-11-22 23.85 23.92 23.80 23.91 0.0M
2022-11-21 24.00 24.02 23.81 23.98 0.0M
2022-11-18 24.38 24.62 24.38 24.51 0.0M
2022-11-17 24.50 24.52 24.24 24.52 0.0M
2022-11-16 24.43 24.68 24.28 24.65 0.0M
2022-11-15 24.46 24.46 24.36 24.42 0.0M
2022-11-14 24.34 24.44 24.23 24.40 0.0M
2022-11-11 24.24 24.43 24.24 24.24 0.0M
2022-11-10 24.21 24.31 24.17 24.23 0.0M
2022-11-09 24.17 24.17 24.09 24.17 0.0M
2022-11-08 24.18 24.19 24.09 24.09 0.0M
2022-11-07 24.10 24.10 23.71 24.10 0.0M
2022-11-04 23.92 24.09 23.87 24.02 0.0M
2022-11-03 23.96 24.00 23.85 24.00 0.0M
2022-11-02 24.06 24.10 23.91 23.96 0.0M
2022-11-01 24.01 24.01 23.90 24.00 0.0M
2022-10-31 24.10 24.18 24.05 24.12 0.0M
2022-10-28 23.60 24.15 23.60 24.05 0.0M
2022-10-27 23.99 24.13 23.41 23.54 0.0M
2022-10-26 23.91 23.94 23.83 23.94 0.0M
2022-10-25 23.96 24.30 23.83 24.11 0.0M
2022-10-24 23.84 24.18 23.80 24.10 0.0M
2022-10-21 24.07 24.07 23.82 23.83 0.0M
2022-10-20 24.09 24.09 24.00 24.09 0.0M
2022-10-19 23.90 24.00 23.81 24.00 0.0M
2022-10-18 23.82 24.00 23.82 23.90 0.0M
2022-10-17 23.88 24.09 23.82 23.82 0.0M
2022-10-14 24.00 24.00 23.73 23.73 0.0M
2022-10-13 23.77 23.96 23.77 23.85 0.0M
2022-10-12 23.93 23.93 23.81 23.93 0.0M
2022-10-11 23.77 23.96 23.76 23.93 0.0M
2022-10-10 23.99 23.99 23.72 23.90 0.0M
2022-10-07 23.78 24.09 23.78 23.86 0.0M
2022-10-06 24.11 24.11 23.77 24.06 0.0M
2022-10-05 23.88 24.09 23.71 24.00 0.0M
2022-10-04 23.98 24.08 23.61 23.98 0.0M
2022-10-03 23.40 24.09 23.30 23.87 0.0M
2022-09-30 23.30 23.46 23.25 23.30 0.0M
2022-09-29 23.51 23.53 23.27 23.40 0.0M
2022-09-28 23.66 23.75 23.51 23.55 0.0M
2022-09-27 23.64 23.93 23.64 23.65 0.0M
2022-09-26 24.09 24.10 23.63 23.64 0.0M
2022-09-23 24.15 24.15 23.70 24.00 0.0M
2022-09-22 24.01 24.10 24.01 24.09 0.0M
2022-09-21 24.12 24.20 24.12 24.12 0.0M
2022-09-20 24.15 24.21 24.08 24.19 0.0M
2022-09-19 24.13 24.19 24.06 24.15 0.0M
2022-09-16 24.12 24.12 24.00 24.00 0.0M
2022-09-15 24.28 24.30 24.13 24.25 0.0M
2022-09-14 24.20 24.36 24.10 24.15 0.0M
2022-09-13 24.30 24.30 24.11 24.11 0.0M
2022-09-12 24.40 24.40 24.15 24.28 0.0M
2022-09-09 24.24 24.34 24.15 24.33 0.0M
2022-09-08 24.28 24.28 23.79 24.24 0.0M
2022-09-07 24.25 24.28 24.25 24.28 0.0M
2022-09-06 24.20 24.27 24.12 24.22 0.0M
2022-09-02 24.19 24.19 24.13 24.15 0.0M
2022-09-01 24.11 24.20 24.00 24.15 0.0M
2022-08-31 24.18 24.27 24.10 24.11 0.0M
2022-08-30 24.24 24.24 24.00 24.01 0.0M
2022-08-29 24.24 24.30 24.16 24.22 0.0M
2022-08-26 24.25 24.27 24.15 24.15 0.0M
2022-08-25 24.22 24.25 24.11 24.17 0.0M
2022-08-24 24.27 24.27 24.04 24.11 0.0M
2022-08-23 24.14 24.27 24.00 24.24 0.0M
2022-08-22 24.79 24.88 24.72 24.77 0.0M
2022-08-19 24.68 24.84 24.68 24.80 0.0M
2022-08-18 24.65 24.83 24.65 24.83 0.0M
2022-08-17 24.70 24.76 24.62 24.62 0.0M
2022-08-16 24.75 24.78 24.61 24.74 0.0M
2022-08-15 24.76 24.78 24.58 24.67 0.0M
2022-08-12 24.70 24.74 24.32 24.70 0.0M
2022-08-11 24.60 24.77 24.60 24.77 0.0M
2022-08-10 24.58 24.69 24.55 24.68 0.0M
2022-08-09 24.58 24.61 24.35 24.43 0.0M
2022-08-08 24.52 24.58 24.35 24.45 0.0M
2022-08-05 24.47 24.59 24.30 24.58 0.0M
2022-08-04 24.50 24.52 24.37 24.46 0.0M
2022-08-03 24.40 24.52 24.30 24.52 0.0M
2022-08-02 24.42 24.52 24.41 24.52 0.0M
2022-08-01 24.48 24.57 24.24 24.42 0.0M
2022-07-29 24.36 24.53 24.30 24.41 0.0M
2022-07-28 24.29 24.41 24.28 24.41 0.0M
2022-07-27 24.30 24.48 24.00 24.34 0.0M
2022-07-26 24.08 24.33 24.01 24.25 0.0M
2022-07-25 24.09 24.30 24.09 24.30 0.0M
2022-07-22 24.00 24.22 24.00 24.00 0.0M
2022-07-21 24.09 24.10 23.98 24.00 0.0M
2022-07-20 24.09 24.10 24.09 24.09 0.0M
2022-07-19 24.00 24.00 23.86 23.99 0.0M
2022-07-18 24.00 24.06 23.95 24.06 0.0M
2022-07-15 24.00 24.00 23.80 23.95 0.0M
2022-07-14 23.86 23.95 23.68 23.73 0.0M
2022-07-13 23.67 24.09 23.67 23.86 0.0M
2022-07-12 24.05 24.05 23.75 23.79 0.0M
2022-07-11 23.89 23.97 23.89 23.93 0.0M
2022-07-08 23.85 23.89 23.81 23.88 0.0M
2022-07-07 23.73 24.00 23.61 23.72 0.0M
2022-07-06 23.99 24.00 23.50 23.69 0.0M
2022-07-05 24.00 24.00 23.63 23.95 0.0M
2022-07-01 24.04 24.04 24.00 24.00 0.0M
2022-06-30 24.00 24.05 23.94 24.00 0.0M
2022-06-29 23.89 24.09 23.83 24.00 0.0M
2022-06-28 24.00 24.07 23.95 24.06 0.0M
2022-06-27 23.85 24.15 23.85 24.05 0.0M
2022-06-24 23.58 23.99 23.55 23.75 0.0M
2022-06-23 23.91 23.93 23.54 23.70 0.0M
2022-06-22 23.75 23.81 23.75 23.80 0.0M
2022-06-21 23.69 23.90 23.44 23.63 0.0M
2022-06-17 23.26 23.80 23.25 23.43 0.0M
2022-06-16 23.90 23.99 23.20 23.31 0.0M
2022-06-15 23.83 24.17 23.74 23.87 0.0M
2022-06-14 23.75 24.13 23.71 23.71 0.0M
2022-06-13 24.00 24.05 23.75 23.75 0.0M
2022-06-10 24.24 24.24 24.03 24.05 0.0M
2022-06-09 24.14 24.27 24.14 24.24 0.0M
2022-06-08 24.14 24.28 24.10 24.28 0.0M
2022-06-07 24.34 24.34 24.10 24.19 0.0M
2022-06-06 24.25 24.26 24.24 24.26 0.0M
2022-06-03 24.24 24.25 24.23 24.25 0.0M
2022-06-02 24.24 24.26 24.20 24.25 0.0M
2022-06-01 24.33 24.34 24.16 24.24 0.0M
2022-05-31 24.31 24.35 24.25 24.28 0.0M
2022-05-27 24.18 24.33 24.18 24.29 0.0M
2022-05-26 24.29 24.30 24.15 24.29 0.0M
2022-05-25 24.26 24.30 24.15 24.30 0.0M
2022-05-24 24.32 24.32 24.09 24.27 0.0M
2022-05-23 24.68 24.86 24.68 24.81 0.0M
2022-05-20 24.83 24.86 24.76 24.84 0.0M
2022-05-19 24.65 24.84 24.65 24.80 0.0M
2022-05-18 24.77 24.86 24.30 24.60 0.0M
2022-05-17 24.72 24.88 24.66 24.84 0.0M
2022-05-16 24.75 24.78 24.56 24.77 0.0M
2022-05-13 24.63 24.79 24.63 24.75 0.0M
2022-05-12 24.49 24.68 24.30 24.55 0.0M
2022-05-11 24.45 24.69 24.40 24.55 0.0M
2022-05-10 24.45 24.58 24.30 24.50 0.0M
2022-05-09 24.65 24.65 24.05 24.28 0.0M
2022-05-06 24.70 24.70 24.57 24.69 0.0M
2022-05-05 24.88 24.88 24.59 24.59 0.0M
2022-05-04 24.63 24.73 24.55 24.73 0.0M
2022-05-03 24.57 24.80 24.57 24.75 0.0M
2022-05-02 24.60 24.74 24.60 24.66 0.0M
2022-04-29 24.52 24.75 24.52 24.63 0.0M
2022-04-28 24.53 24.60 24.46 24.55 0.0M
2022-04-27 24.57 24.83 24.55 24.65 0.0M
2022-04-26 24.61 24.61 24.44 24.44 0.0M
2022-04-25 24.44 24.52 24.44 24.50 0.0M
2022-04-22 24.76 24.76 24.44 24.44 0.0M
2022-04-21 24.70 24.87 24.70 24.85 0.0M
2022-04-20 24.77 24.86 24.75 24.77 0.0M
2022-04-19 24.75 24.78 24.61 24.78 0.0M
2022-04-18 24.45 24.76 24.41 24.75 0.0M
2022-04-14 24.45 24.50 24.36 24.50 0.0M
2022-04-13 24.40 24.49 24.22 24.48 0.0M
2022-04-12 24.10 24.39 24.10 24.39 0.0M
2022-04-11 24.11 24.21 24.05 24.05 0.0M
2022-04-08 24.28 24.28 24.10 24.23 0.0M
2022-04-07 24.16 24.80 24.10 24.27 0.0M
2022-04-06 24.17 24.35 23.98 24.10 0.0M
2022-04-05 24.19 24.23 24.10 24.11 0.0M
2022-04-04 24.00 24.12 23.95 24.10 0.0M
2022-04-01 23.90 24.08 23.90 23.91 0.0M
2022-03-31 23.77 24.04 23.77 23.90 0.0M
2022-03-30 24.10 24.11 23.95 23.95 0.0M
2022-03-29 24.00 24.10 23.96 24.10 0.0M
2022-03-28 24.12 24.15 23.99 23.99 0.0M
2022-03-25 24.10 24.10 23.97 23.97 0.0M
2022-03-24 23.94 24.12 23.90 24.12 0.0M
2022-03-23 24.10 24.12 23.98 24.12 0.0M
2022-03-22 23.84 24.13 23.84 24.10 0.0M
2022-03-21 23.99 23.99 23.53 23.99 0.0M
2022-03-18 23.85 23.98 23.85 23.98 0.0M
2022-03-17 23.89 23.90 23.76 23.89 0.0M
2022-03-16 23.87 23.90 23.50 23.71 0.0M
2022-03-15 23.90 23.90 23.65 23.82 0.0M
2022-03-14 23.97 23.99 23.80 23.87 0.0M
2022-03-11 23.88 23.96 23.71 23.96 0.0M
2022-03-10 23.99 23.99 23.43 23.69 0.0M
2022-03-09 23.84 23.95 23.76 23.95 0.0M
2022-03-08 23.87 23.98 23.67 23.98 0.0M
2022-03-07 23.70 23.90 23.70 23.72 0.0M
2022-03-04 24.00 24.05 23.53 23.64 0.0M
2022-03-03 23.92 24.09 23.92 24.06 0.0M
2022-03-02 23.85 23.99 23.85 23.90 0.0M
2022-03-01 24.03 24.05 23.72 23.99 0.0M
2022-02-28 23.68 24.03 23.68 23.85 0.0M
2022-02-25 23.72 23.81 23.72 23.78 0.0M
2022-02-24 24.02 24.02 23.50 23.67 0.0M
2022-02-23 23.90 24.00 23.80 23.93 0.0M
2022-02-22 24.00 24.13 23.54 23.83 0.0M
2022-02-18 24.75 24.75 24.59 24.66 0.0M
2022-02-17 24.76 24.84 24.70 24.77 0.0M
2022-02-16 24.70 24.85 24.60 24.76 0.0M
2022-02-15 24.60 24.70 24.60 24.70 0.0M
2022-02-14 24.65 24.65 24.50 24.60 0.0M
2022-02-11 24.50 24.58 24.50 24.50 0.0M
2022-02-10 24.58 24.59 24.41 24.52 0.0M
2022-02-09 24.48 24.63 24.48 24.50 0.0M
2022-02-08 24.45 24.55 24.44 24.55 0.0M
2022-02-07 24.22 24.45 24.22 24.45 0.0M
2022-02-04 24.39 24.43 24.20 24.26 0.0M
2022-02-03 24.20 24.25 24.20 24.25 0.0M
2022-02-02 24.35 24.38 24.20 24.38 0.0M
2022-02-01 24.28 24.47 24.20 24.38 0.0M
2022-01-31 24.16 24.24 24.16 24.20 0.0M
2022-01-28 24.15 24.23 23.79 24.16 0.0M
2022-01-27 23.97 24.25 23.80 24.13 0.0M
2022-01-26 24.19 24.19 23.60 24.18 0.0M
2022-01-25 23.90 24.00 23.72 24.00 0.0M
2022-01-24 23.81 24.12 23.42 23.93 0.0M
2022-01-21 24.25 24.25 23.90 23.91 0.0M
2022-01-20 24.20 24.28 24.15 24.25 0.0M
2022-01-19 24.36 24.36 24.20 24.20 0.0M
2022-01-18 24.20 24.33 24.20 24.33 0.0M
2022-01-14 24.10 24.34 24.10 24.33 0.0M
2022-01-13 24.14 24.21 24.12 24.20 0.0M
2022-01-12 24.01 24.21 24.01 24.21 0.0M
2022-01-11 23.99 24.10 23.98 24.10 0.0M
2022-01-10 23.80 24.00 23.80 23.96 0.0M
2022-01-07 23.94 23.94 23.75 23.92 0.0M
2022-01-06 23.89 24.24 23.86 23.90 0.0M
2022-01-05 23.98 24.05 23.86 23.90 0.0M
2022-01-04 23.92 24.00 23.85 23.97 0.0M
2022-01-03 23.85 23.92 23.78 23.87 0.0M