TipRanks
Go Ultimate55% OFF

Tsakos Energy Navigation (TK41) Historical Prices

DE:TK41 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202648.2448.2448.2448.2448.24+0.92%00.00
Oct 29, 202647.8047.8047.8047.8047.80+0.55%00.00
Oct 28, 202647.5447.5447.5447.5447.54-3.02%00.00
Oct 27, 202649.0249.0249.0249.0249.02+3.42%00.00
Oct 26, 202647.4047.4047.4047.4047.40+2.02%00.00
Oct 23, 202645.7446.4645.7446.4646.46+0.52%2007.82
Oct 22, 202646.2246.2246.2246.2246.22+3.59%00.00
Oct 21, 202644.6244.6244.6244.6244.62+0.90%00.00
Oct 20, 202644.2244.2244.2244.2244.22-2.34%00.00
Oct 19, 202645.2845.2845.2845.2845.28-2.08%00.00
Oct 16, 202645.5846.2445.5846.2446.24-2.28%1004.17
Oct 15, 202647.3647.3647.3247.3247.32-1.00%773.38
Oct 14, 202650.0550.0546.8647.8047.80-1.40%1095.18
Oct 13, 202648.4848.4848.4848.4848.48+4.17%00.00
Oct 12, 202645.9246.5445.9246.5446.54+1.66%20010.90
Oct 09, 202645.7845.7845.7845.7845.78+3.29%00.00
Oct 08, 202644.1244.3244.1244.3244.32-0.76%20013.18
Oct 07, 202644.6644.6644.6644.6644.66-1.72%00.00
Oct 06, 202645.4445.4445.4445.4445.44-0.96%00.00
Oct 05, 202644.4045.8844.4045.8845.88+6.01%18512.00
Oct 02, 202643.2443.2843.2443.2843.28+4.44%100.66
Oct 01, 202641.4441.4441.4441.4441.44+0.39%00.00
Sep 30, 202641.2841.2841.2841.2841.28+1.72%00.00
Sep 29, 202640.5840.5840.5840.5840.58-0.83%00.00
Sep 28, 202640.3040.9240.3040.9240.92+0.20%896.43
Sep 25, 202640.8440.8440.8440.8440.84-0.58%00.00
Sep 24, 202641.0841.0841.0841.0841.08-2.05%00.00
Sep 23, 202641.9441.9441.9441.9441.94-4.29%00.00
Sep 22, 202644.0844.1043.8243.8243.82-2.75%32822.58
Sep 21, 202645.0645.0645.0645.0645.06-1.53%00.00
Sep 18, 202645.7645.7645.7645.7645.76-0.35%00.00
Sep 17, 202645.2645.9245.2645.9245.92+2.87%120.40
Sep 16, 202643.9644.6443.9644.6444.64+4.49%1686.18
Sep 15, 202642.7242.7242.7242.7242.72+3.74%00.00
Sep 14, 202641.1841.1841.1841.1841.18+7.91%00.00
Sep 11, 202638.1638.1638.1638.1638.16+1.22%00.00
Sep 10, 202637.7037.7037.7037.7037.70+1.73%00.00
Sep 09, 202637.0637.0637.0637.0637.06-0.59%00.00
Sep 08, 202637.2837.2837.2837.2837.28-1.95%00.00
Sep 07, 202637.3038.0237.3038.0238.02+3.15%150.37
Sep 04, 202636.8636.8636.8636.8636.86-0.22%00.00
Sep 03, 202636.9436.9436.9436.9436.94+0.82%00.00
Sep 02, 202636.6436.6436.6436.6436.64+1.33%00.00
Sep 01, 202636.1636.1636.1636.1636.16-0.50%00.00
Aug 31, 202636.3436.3436.3436.3436.34+1.51%00.00
Aug 28, 202635.8035.8035.8035.8035.80+4.62%00.00
Aug 27, 202634.2234.2234.2234.2234.22-4.52%00.00
Aug 26, 202635.8435.8435.8435.8435.84-0.94%00.00
Aug 25, 202636.1836.1836.1836.1836.18-0.28%00.00
Aug 24, 202636.2836.2836.2836.2836.28+1.28%00.00