TK4.F - Tsakos Energy Navigation Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20193.32003.32003.32003.32003.3200-
Dec 12, 20193.30003.30003.30003.30003.3000-
Dec 11, 20193.30003.32003.30003.32003.3200363
Dec 11, 20190.05 Dividend
Dec 10, 20193.28003.28003.28003.28003.2300-
Dec 09, 20193.30003.30003.30003.30003.2497-
Dec 06, 20193.18003.18003.18003.18003.1315-
Dec 05, 20193.10003.10003.10003.10003.0527-
Dec 04, 20193.06003.06003.06003.06003.0134-
Dec 03, 20193.12003.12003.12003.12003.0724-
Dec 02, 20193.18003.18003.18003.18003.1315-
Nov 29, 20193.18003.18003.18003.18003.1315-
Nov 28, 20193.18003.18003.18003.18003.1315-
Nov 27, 20193.12003.12003.12003.12003.0724-
Nov 26, 20193.22003.22003.22003.22003.1709-
Nov 25, 20193.16003.16003.16003.16003.1118-
Nov 22, 20193.16003.16003.16003.16003.1118-
Nov 21, 20193.22003.22003.22003.22003.1709-
Nov 20, 20193.10003.10003.10003.10003.0527-
Nov 19, 20193.02003.02003.02003.02002.9740-
Nov 18, 20193.10003.10003.10003.10003.0527-
Nov 15, 20193.06003.06003.06003.06003.0134-
Nov 14, 20193.06003.06003.06003.06003.0134-
Nov 13, 20193.06003.06003.06003.06003.0134-
Nov 12, 20192.90002.90002.90002.90002.8558-
Nov 11, 20192.94002.94002.94002.94002.8952-
Nov 08, 20192.94002.94002.94002.94002.8952-
Nov 07, 20193.02003.10003.02003.10003.0527200
Nov 06, 20193.14003.14003.14003.14003.0921-
Nov 05, 20193.20003.20003.20003.20003.1512-
Nov 04, 20193.22003.22003.22003.22003.1709-
Nov 01, 20193.16003.16003.16003.16003.1118-
Oct 31, 20193.30003.30003.30003.30003.2497-
Oct 30, 20193.38003.38003.38003.38003.3285-
Oct 29, 20193.42003.42003.42003.42003.3679-
Oct 28, 20193.38003.38003.38003.38003.3285-
Oct 25, 20193.38003.38003.38003.38003.3285-
Oct 24, 20193.42003.50003.42003.50003.4466200
Oct 23, 20193.32003.32003.32003.32003.2694-
Oct 22, 20193.40003.40003.40003.40003.3482700
Oct 21, 20193.40003.40003.40003.40003.3482-
Oct 18, 20193.42003.42003.42003.42003.3679-
Oct 17, 20193.46003.46003.46003.46003.4073-
Oct 16, 20193.46003.46003.46003.46003.4073-
Oct 15, 20193.58003.68003.58003.68003.6239100
Oct 14, 20193.38003.38003.38003.38003.3285-
Oct 11, 20193.26003.44003.26003.44003.38761,130
Oct 10, 20193.26003.26003.26003.26003.2103-
Oct 09, 20193.16003.46003.16003.26003.21033,715
Oct 08, 20193.00003.00003.00003.00002.9543-
Oct 07, 20192.74002.84002.74002.84002.7967715
Oct 04, 20192.54002.54002.54002.54002.5013-
Oct 02, 20192.68002.68002.68002.68002.6391-
Oct 01, 20192.70002.70002.70002.70002.6588-
Sep 30, 20192.68002.68002.68002.68002.6391-
Sep 27, 20192.63652.63652.63652.63652.5963-
Sep 26, 20192.54952.54952.54952.54952.5106-
Sep 25, 20192.57302.57302.57002.57002.53083,150
Sep 24, 20192.61552.61552.61552.61552.5756-
Sep 23, 20192.51802.51802.51802.51802.4796-
Sep 20, 20192.60052.60052.60052.60052.5609-
Sep 19, 20192.66152.66152.66152.66152.6209-
Sep 18, 20192.59452.59452.59452.59452.5549-
Sep 17, 20192.67252.67252.67252.67252.6318-
Sep 16, 20192.66852.66852.66852.66852.6278-
Sep 13, 20192.75602.75602.75602.75602.7140-
Sep 12, 20192.76152.76152.76152.76152.7194-
Sep 11, 20192.77552.77552.77552.77552.7332-
Sep 10, 20192.64552.64552.64552.64552.6052-
Sep 09, 20192.63202.70852.63202.70852.66724,000
Sep 06, 20192.71152.71152.71152.71152.6702-
Sep 05, 20192.67052.67052.67052.67052.6298-
Sep 04, 20192.56052.56052.56052.56052.5215-
Sep 03, 20192.67752.67752.67752.67752.6367-
Sep 02, 20192.67402.67402.67402.67402.6332-
Aug 30, 20192.66052.66052.66052.66052.6199-
Aug 29, 20192.53502.53502.53502.53502.4964-
Aug 28, 20192.46302.46302.46302.46302.4255-
Aug 27, 20192.58702.58702.58702.58702.5476-
Aug 26, 20192.56902.56902.56902.56902.5298-
Aug 23, 20192.73302.73302.73302.73302.6913-
Aug 22, 20192.64852.64852.64852.64852.6081-
Aug 21, 20192.67652.67652.67652.67652.6357-
Aug 20, 20192.62452.62452.62452.62452.5845-
Aug 19, 20192.58802.58802.58802.58802.5485-
Aug 16, 20192.45802.45802.45802.45802.4205-
Aug 15, 20192.46252.46252.46252.46252.4250-
Aug 14, 20192.45802.45802.45802.45802.4205-
Aug 13, 20192.49852.49852.48202.48202.4442275
Aug 12, 20192.47102.47102.47102.47102.4333-
Aug 09, 20192.46852.50052.46852.50052.462440
Aug 08, 20192.52602.52602.52602.52602.4875-
Aug 07, 20192.47502.54402.47502.54402.50522,000
Aug 06, 20192.40202.40202.40202.40202.3654-
Aug 05, 20192.58952.58952.56852.56852.529340
Aug 02, 20192.66252.70002.66252.70002.6588500
Aug 01, 20192.71152.77002.71152.77002.7278350
Jul 31, 20192.66952.66952.66952.66952.6288-
Jul 30, 20192.90752.90752.90752.90752.8632-
Jul 29, 20192.93002.93002.93002.93002.8853-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...