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
2024-12-31 25.93 25.97 25.84 25.89 0.0M
2024-12-30 25.92 25.95 25.76 25.77 0.0M
2024-12-27 25.85 25.85 25.78 25.78 0.0M
2024-12-26 25.75 25.81 25.61 25.80 0.0M
2024-12-24 26.00 26.00 25.66 25.68 0.0M
2024-12-23 25.84 26.06 25.84 25.93 0.0M
2024-12-20 25.72 25.85 25.63 25.79 0.0M
2024-12-19 25.72 25.72 25.72 25.72 0.0M
2024-12-18 25.85 25.87 25.81 25.81 0.0M
2024-12-17 25.81 25.88 25.81 25.88 0.0M
2024-12-16 25.85 26.00 25.71 25.99 0.0M
2024-12-13 25.94 26.04 25.90 25.90 0.0M
2024-12-12 26.00 26.00 25.90 25.94 0.0M
2024-12-11 25.97 26.00 25.97 25.98 0.0M
2024-12-10 25.91 25.97 25.91 25.97 0.0M
2024-12-09 26.00 26.00 25.90 25.90 0.0M
2024-12-06 26.04 26.04 25.95 25.95 0.0M
2024-12-05 25.94 25.94 25.82 25.94 0.0M
2024-12-04 25.90 25.99 25.67 25.90 0.0M
2024-12-03 26.05 26.08 25.86 26.08 0.0M
2024-12-02 26.10 26.21 24.62 25.90 0.0M
2024-11-29 26.18 26.29 26.13 26.15 0.0M
2024-11-27 26.10 26.23 26.00 26.18 0.0M
2024-11-26 26.06 26.10 26.01 26.08 0.0M
2024-11-25 26.03 26.09 25.94 26.06 0.0M
2024-11-22 26.48 26.59 26.40 26.54 0.0M
2024-11-21 26.36 26.48 26.35 26.35 0.0M
2024-11-20 26.51 26.51 26.34 26.43 0.0M
2024-11-19 26.51 26.59 26.51 26.57 0.0M
2024-11-18 26.46 26.57 26.46 26.50 0.0M
2024-11-15 26.37 26.54 26.37 26.53 0.0M
2024-11-14 26.35 26.44 26.35 26.37 0.0M
2024-11-13 26.39 26.40 26.33 26.36 0.0M
2024-11-12 26.45 26.45 26.35 26.41 0.0M
2024-11-11 26.23 26.31 26.21 26.26 0.0M
2024-11-08 26.47 26.50 26.22 26.23 0.0M
2024-11-07 26.60 26.60 26.31 26.36 0.0M
2024-11-06 26.44 26.54 26.42 26.54 0.0M
2024-11-05 26.46 26.57 26.46 26.56 0.0M
2024-11-04 26.52 26.65 26.52 26.60 0.0M
2024-11-01 26.56 26.62 26.45 26.51 0.0M
2024-10-31 26.50 26.52 26.40 26.45 0.0M
2024-10-30 26.61 26.61 26.42 26.42 0.0M
2024-10-29 26.69 26.69 26.49 26.49 0.0M
2024-10-28 26.60 26.73 26.57 26.69 0.0M
2024-10-25 26.43 26.61 26.43 26.54 0.0M
2024-10-24 26.51 26.61 26.46 26.56 0.0M
2024-10-23 26.49 26.49 26.38 26.45 0.0M
2024-10-22 26.51 26.51 26.34 26.44 0.0M
2024-10-21 26.45 26.48 26.42 26.42 0.0M
2024-10-18 26.48 26.49 26.32 26.44 0.0M
2024-10-17 26.44 26.49 26.35 26.35 0.0M
2024-10-16 26.47 26.52 26.36 26.36 0.0M
2024-10-15 26.50 26.51 26.45 26.51 0.0M
2024-10-14 26.45 26.49 26.42 26.48 0.0M
2024-10-11 26.42 26.50 26.42 26.45 0.0M
2024-10-10 26.46 26.50 26.43 26.43 0.0M
2024-10-09 26.48 26.48 26.31 26.42 0.0M
2024-10-08 26.45 26.48 26.35 26.48 0.0M
2024-10-07 26.46 26.51 26.41 26.51 0.0M
2024-10-04 26.58 26.60 26.48 26.48 0.0M
2024-10-03 26.60 26.60 26.41 26.59 0.0M
2024-10-02 26.57 26.57 26.57 26.57 0.0M
2024-10-01 26.58 26.61 26.52 26.52 0.0M
2024-09-30 26.67 26.67 26.40 26.51 0.0M
2024-09-27 26.58 26.58 26.58 26.58 0.0M
2024-09-26 26.43 26.51 26.43 26.49 0.0M
2024-09-25 26.40 26.63 26.40 26.48 0.0M
2024-09-24 26.68 26.68 26.38 26.39 0.0M
2024-09-23 26.50 26.72 26.49 26.70 0.0M
2024-09-20 26.41 26.51 26.35 26.48 0.0M
2024-09-19 26.55 26.55 26.42 26.53 0.0M
2024-09-18 26.35 26.48 26.30 26.46 0.0M
2024-09-17 26.30 26.35 26.30 26.35 0.0M
2024-09-16 26.23 26.35 26.23 26.35 0.0M
2024-09-13 26.35 26.35 26.30 26.30 0.0M
2024-09-12 26.30 26.45 26.26 26.30 0.0M
2024-09-11 26.12 26.29 26.12 26.25 0.0M
2024-09-10 26.16 26.17 26.10 26.12 0.0M
2024-09-09 26.06 26.13 26.06 26.12 0.0M
2024-09-06 26.10 26.12 26.05 26.06 0.0M
2024-09-05 26.29 26.29 26.10 26.10 0.0M
2024-09-04 26.05 26.12 26.03 26.05 0.0M
2024-09-03 26.14 26.14 26.02 26.04 0.0M
2024-08-30 26.03 26.10 26.03 26.03 0.0M
2024-08-29 26.13 26.13 26.03 26.03 0.0M
2024-08-28 26.13 26.15 26.08 26.08 0.0M
2024-08-27 26.16 26.17 26.07 26.09 0.0M
2024-08-26 26.15 26.15 26.05 26.14 0.0M
2024-08-23 26.14 26.15 26.04 26.15 0.0M
2024-08-22 26.68 26.70 26.68 26.70 0.0M
2024-08-21 26.51 26.69 26.51 26.69 0.0M
2024-08-20 26.55 26.64 26.55 26.63 0.0M
2024-08-19 26.66 26.68 26.41 26.52 0.0M
2024-08-16 26.55 26.68 26.55 26.68 0.0M
2024-08-15 26.45 26.55 26.45 26.55 0.0M
2024-08-14 26.44 26.50 26.44 26.47 0.0M
2024-08-13 26.34 26.48 26.34 26.46 0.0M
2024-08-12 26.24 26.39 26.24 26.32 0.0M
2024-08-09 26.14 26.27 26.12 26.22 0.0M
2024-08-08 26.04 26.13 25.97 26.13 0.0M
2024-08-07 25.97 26.02 25.86 26.02 0.0M
2024-08-06 26.01 26.01 25.75 25.98 0.0M
2024-08-05 25.90 25.90 25.50 25.75 0.0M
2024-08-02 26.32 26.34 26.10 26.24 0.0M
2024-08-01 26.40 26.44 26.30 26.34 0.0M
2024-07-31 26.42 26.50 26.38 26.48 0.0M
2024-07-30 26.40 26.42 26.40 26.40 0.0M
2024-07-29 26.57 26.57 26.37 26.42 0.0M
2024-07-26 26.69 26.76 26.18 26.57 0.0M
2024-07-25 26.69 26.69 26.63 26.67 0.0M
2024-07-24 26.52 26.65 26.52 26.56 0.0M
2024-07-23 26.55 26.61 26.55 26.61 0.0M
2024-07-22 26.56 26.60 26.51 26.55 0.0M
2024-07-19 26.58 26.62 26.58 26.60 0.0M
2024-07-18 26.56 26.59 26.55 26.55 0.0M
2024-07-17 26.50 26.56 26.45 26.53 0.0M
2024-07-16 26.50 26.50 26.44 26.50 0.0M
2024-07-15 26.48 26.50 26.44 26.47 0.0M
2024-07-12 26.31 26.47 26.31 26.47 0.0M
2024-07-11 26.40 26.45 26.34 26.40 0.0M
2024-07-10 26.40 26.40 26.35 26.35 0.0M
2024-07-09 26.40 26.40 26.30 26.30 0.0M
2024-07-08 26.44 26.44 26.40 26.40 0.0M
2024-07-05 26.59 26.59 26.42 26.44 0.0M
2024-07-03 26.52 26.59 26.48 26.59 0.0M
2024-07-02 26.64 26.64 26.51 26.62 0.0M
2024-07-01 26.93 26.97 26.38 26.65 0.0M
2024-06-28 26.55 26.55 26.43 26.48 0.0M
2024-06-27 26.59 26.59 26.48 26.55 0.0M
2024-06-26 26.40 26.60 26.40 26.50 0.0M
2024-06-25 26.43 26.46 26.43 26.46 0.0M
2024-06-24 26.45 26.45 26.40 26.43 0.0M
2024-06-21 26.48 26.50 26.36 26.44 0.0M
2024-06-20 26.35 26.48 26.35 26.46 0.0M
2024-06-18 26.46 26.46 26.38 26.38 0.0M
2024-06-17 26.35 26.46 26.35 26.41 0.0M
2024-06-14 26.36 26.46 26.36 26.40 0.0M
2024-06-13 26.38 26.50 26.30 26.47 0.0M
2024-06-12 26.28 26.29 26.20 26.29 0.0M
2024-06-11 26.35 26.35 26.16 26.20 0.0M
2024-06-10 26.42 26.42 26.25 26.30 0.0M
2024-06-07 26.35 26.40 26.35 26.39 0.0M
2024-06-06 26.35 26.37 26.28 26.35 0.0M
2024-06-05 26.20 26.34 26.20 26.34 0.0M
2024-06-04 26.34 26.34 26.25 26.30 0.0M
2024-06-03 26.30 26.30 26.10 26.27 0.0M
2024-05-31 26.23 26.34 26.23 26.30 0.0M
2024-05-30 26.17 26.34 26.17 26.34 0.0M
2024-05-29 26.24 26.24 26.15 26.22 0.0M
2024-05-28 26.22 26.26 26.19 26.25 0.0M
2024-05-24 26.19 26.35 26.19 26.19 0.0M
2024-05-23 26.20 26.20 26.05 26.15 0.0M
2024-05-22 26.10 26.20 25.97 26.19 0.0M
2024-05-21 26.18 26.18 25.80 26.14 0.0M
2024-05-20 26.57 26.75 26.57 26.75 0.0M
2024-05-17 26.63 26.70 26.48 26.50 0.0M
2024-05-16 26.69 26.73 26.51 26.64 0.0M
2024-05-15 26.71 26.74 26.51 26.66 0.0M
2024-05-14 26.52 26.72 26.48 26.62 0.0M
2024-05-13 26.54 26.57 26.41 26.46 0.0M
2024-05-10 26.45 26.56 26.43 26.55 0.0M
2024-05-09 26.42 26.45 26.39 26.45 0.0M
2024-05-08 26.36 26.42 26.32 26.42 0.0M
2024-05-07 26.35 26.41 26.30 26.36 0.0M
2024-05-06 26.41 26.45 26.27 26.34 0.0M
2024-05-03 26.45 26.45 26.40 26.45 0.0M
2024-05-02 26.44 26.44 26.38 26.43 0.0M
2024-05-01 26.49 26.49 26.35 26.38 0.0M
2024-04-30 26.49 26.49 26.41 26.48 0.0M
2024-04-29 26.32 26.50 26.32 26.49 0.0M
2024-04-26 26.30 26.46 26.30 26.40 0.0M
2024-04-25 26.28 26.36 26.27 26.36 0.0M
2024-04-24 26.40 26.40 26.33 26.36 0.0M
2024-04-23 26.35 26.44 26.23 26.32 0.0M
2024-04-22 26.30 26.38 26.29 26.30 0.0M
2024-04-19 26.22 26.30 26.16 26.28 0.0M
2024-04-18 26.22 26.29 26.14 26.21 0.0M
2024-04-17 26.19 26.25 26.13 26.22 0.0M
2024-04-16 26.18 26.23 26.12 26.19 0.0M
2024-04-15 26.11 26.27 26.09 26.27 0.0M
2024-04-12 26.12 26.30 26.10 26.30 0.0M
2024-04-11 26.25 26.43 26.07 26.30 0.0M
2024-04-10 26.18 26.24 26.15 26.24 0.0M
2024-04-09 26.20 26.20 26.06 26.20 0.0M
2024-04-08 26.14 26.23 26.10 26.17 0.0M
2024-04-05 26.09 26.38 26.03 26.14 0.0M
2024-04-04 26.15 26.15 26.03 26.13 0.0M
2024-04-03 26.00 26.25 26.00 26.10 0.0M
2024-04-02 26.07 26.07 26.00 26.05 0.0M
2024-04-01 25.88 26.05 25.88 26.01 0.0M
2024-03-28 25.95 26.00 25.91 25.97 0.0M
2024-03-27 25.84 26.00 25.80 26.00 0.0M
2024-03-26 25.93 25.93 25.83 25.90 0.0M
2024-03-25 25.85 26.00 25.83 25.90 0.0M
2024-03-22 25.84 25.92 25.80 25.91 0.0M
2024-03-21 25.90 25.91 25.81 25.85 0.0M
2024-03-20 25.90 26.00 25.82 25.94 0.0M
2024-03-19 25.83 25.99 25.81 25.99 0.0M
2024-03-18 25.96 25.96 25.87 25.96 0.0M
2024-03-15 25.90 26.00 25.75 25.96 0.0M
2024-03-14 25.90 25.90 25.79 25.90 0.0M
2024-03-13 25.90 25.90 25.70 25.90 0.0M
2024-03-12 25.83 25.87 25.70 25.81 0.0M
2024-03-11 25.80 25.87 25.65 25.83 0.0M
2024-03-08 25.74 25.83 25.72 25.80 0.0M
2024-03-07 25.76 25.87 25.62 25.74 0.0M
2024-03-06 25.88 25.90 25.75 25.76 0.0M
2024-03-05 25.90 25.90 25.74 25.80 0.0M
2024-03-04 25.75 25.90 25.70 25.85 0.0M
2024-03-01 25.70 25.82 25.66 25.80 0.0M
2024-02-29 25.60 25.79 25.54 25.68 0.0M
2024-02-28 25.70 25.74 25.40 25.64 0.0M
2024-02-27 25.85 25.85 25.72 25.72 0.0M
2024-02-26 25.88 25.90 25.81 25.81 0.0M
2024-02-23 25.77 25.90 25.77 25.78 0.0M
2024-02-22 26.12 26.12 25.76 25.85 0.0M
2024-02-21 26.51 26.51 26.40 26.50 0.0M
2024-02-20 26.53 26.54 26.52 26.52 0.0M
2024-02-16 26.41 26.53 26.40 26.43 0.0M
2024-02-15 26.33 26.47 26.33 26.45 0.0M
2024-02-14 26.26 26.50 26.26 26.50 0.0M
2024-02-13 26.48 26.55 26.33 26.43 0.0M
2024-02-12 26.48 26.50 26.40 26.45 0.0M
2024-02-09 26.50 26.58 26.50 26.58 0.0M
2024-02-08 26.50 26.58 26.45 26.50 0.0M
2024-02-07 26.36 26.50 26.35 26.50 0.0M
2024-02-06 26.35 26.37 26.30 26.35 0.0M
2024-02-05 26.30 26.33 26.30 26.32 0.0M
2024-02-02 26.32 26.32 26.25 26.28 0.0M
2024-02-01 26.18 26.25 26.18 26.25 0.0M
2024-01-31 26.15 26.32 26.15 26.20 0.0M
2024-01-30 26.18 26.20 26.18 26.20 0.0M
2024-01-29 26.12 26.35 26.10 26.10 0.0M
2024-01-26 26.11 26.16 26.08 26.16 0.0M
2024-01-25 26.17 26.28 26.10 26.11 0.0M
2024-01-24 26.00 26.15 25.97 26.11 0.0M
2024-01-23 25.95 26.10 25.95 26.02 0.0M
2024-01-22 25.98 25.98 25.86 25.86 0.0M
2024-01-19 25.92 25.93 25.85 25.87 0.0M
2024-01-18 25.90 25.94 25.85 25.90 0.0M
2024-01-17 25.87 25.99 25.87 25.95 0.0M
2024-01-16 25.78 25.97 25.78 25.86 0.0M
2024-01-12 25.80 25.90 25.80 25.81 0.0M
2024-01-11 25.80 25.83 25.76 25.77 0.0M
2024-01-10 25.90 25.90 25.75 25.79 0.0M
2024-01-09 25.82 25.90 25.73 25.80 0.0M
2024-01-08 25.76 25.82 25.66 25.75 0.0M
2024-01-05 25.80 25.83 25.73 25.73 0.0M
2024-01-04 25.75 25.95 25.75 25.84 0.0M
2024-01-03 25.70 25.88 25.70 25.83 0.0M
2024-01-02 25.75 26.00 25.61 25.70 0.0M