Tsakos Energy Navigation Limited (TK41.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| May 09, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| May 08, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| May 07, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| May 06, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| May 03, 2024 | 24.62 | 24.82 | 24.62 | 24.82 | 24.82 | 85 |
| May 02, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| Apr 30, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Apr 29, 2024 | 24.02 | 24.38 | 24.02 | 24.38 | 24.38 | 10 |
| Apr 26, 2024 | 23.48 | 23.70 | 23.48 | 23.70 | 23.70 | 75 |
| Apr 25, 2024 | 22.88 | 23.20 | 22.88 | 23.20 | 23.20 | 170 |
| Apr 24, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| Apr 23, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| Apr 22, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Apr 19, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| Apr 18, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| Apr 17, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| Apr 16, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| Apr 15, 2024 | 23.66 | 24.10 | 23.66 | 24.06 | 24.06 | 420 |
| Apr 12, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Apr 11, 2024 | 23.22 | 23.52 | 23.22 | 23.52 | 23.52 | 370 |
| Apr 10, 2024 | 22.98 | 23.68 | 22.98 | 23.46 | 23.46 | 1,500 |
| Apr 09, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| Apr 08, 2024 | 24.12 | 24.54 | 24.12 | 24.54 | 24.54 | 85 |
| Apr 05, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| Apr 04, 2024 | 24.78 | 25.22 | 24.78 | 25.22 | 25.22 | 420 |
| Apr 03, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| Apr 02, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| Mar 28, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Mar 27, 2024 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 50 |
| Mar 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 25, 2024 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 2,125 |
| Mar 22, 2024 | 23.20 | 24.20 | 23.20 | 24.20 | 24.20 | 19 |
| Mar 21, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Mar 20, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Mar 19, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Mar 18, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Mar 15, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Mar 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Mar 13, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Mar 12, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Mar 11, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Mar 08, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Mar 07, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Mar 06, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Mar 05, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Mar 04, 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 200 |
| Mar 01, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Feb 29, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Feb 28, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Feb 27, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Feb 26, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Feb 23, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Feb 22, 2024 | 22.20 | 23.00 | 22.00 | 22.00 | 22.00 | 669 |
| Feb 21, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Feb 20, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Feb 19, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Feb 16, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Feb 15, 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 60 |
| Feb 14, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Feb 13, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Feb 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Feb 09, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Feb 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Feb 07, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Feb 06, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Feb 05, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Feb 02, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 100 |
| Feb 01, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jan 31, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jan 30, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 29, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Jan 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 25, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 24, 2024 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 450 |
| Jan 23, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Jan 22, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 90 |
| Jan 19, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 18, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 17, 2024 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 110 |
| Jan 16, 2024 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 100 |
| Jan 15, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jan 12, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jan 11, 2024 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | 1,115 |
| Jan 10, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jan 09, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jan 08, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 25 |
| Jan 05, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jan 04, 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1,070 |
| Jan 03, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jan 02, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Dec 29, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Dec 28, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Dec 27, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Dec 22, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Dec 21, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Dec 20, 2023 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 107 |
| Dec 19, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 88 |
| Dec 18, 2023 | 19.40 | 20.60 | 19.40 | 20.60 | 20.60 | 205 |
| Dec 15, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.