TK4.F - Tsakos Energy Navigation Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20193.06003.06003.06003.06003.0600-
Nov 14, 20193.06003.06003.06003.06003.0600-
Nov 13, 20193.06003.06003.06003.06003.0600-
Nov 12, 20192.90002.90002.90002.90002.9000-
Nov 11, 20192.94002.94002.94002.94002.9400-
Nov 08, 20192.94002.94002.94002.94002.9400-
Nov 07, 20193.02003.10003.02003.10003.1000200
Nov 06, 20193.14003.14003.14003.14003.1400-
Nov 05, 20193.20003.20003.20003.20003.2000-
Nov 04, 20193.22003.22003.22003.22003.2200-
Nov 01, 20193.16003.16003.16003.16003.1600-
Oct 31, 20193.30003.30003.30003.30003.3000-
Oct 30, 20193.38003.38003.38003.38003.3800-
Oct 29, 20193.42003.42003.42003.42003.4200-
Oct 28, 20193.38003.38003.38003.38003.3800-
Oct 25, 20193.38003.38003.38003.38003.3800-
Oct 24, 20193.42003.50003.42003.50003.5000200
Oct 23, 20193.32003.32003.32003.32003.3200-
Oct 22, 20193.40003.40003.40003.40003.4000700
Oct 21, 20193.40003.40003.40003.40003.4000-
Oct 18, 20193.42003.42003.42003.42003.4200-
Oct 17, 20193.46003.46003.46003.46003.4600-
Oct 16, 20193.46003.46003.46003.46003.4600-
Oct 15, 20193.58003.68003.58003.68003.6800100
Oct 14, 20193.38003.38003.38003.38003.3800-
Oct 11, 20193.26003.44003.26003.44003.44001,130
Oct 10, 20193.26003.26003.26003.26003.2600-
Oct 09, 20193.16003.46003.16003.26003.26003,715
Oct 08, 20193.00003.00003.00003.00003.0000-
Oct 07, 20192.74002.84002.74002.84002.8400715
Oct 04, 20192.54002.54002.54002.54002.5400-
Oct 02, 20192.68002.68002.68002.68002.6800-
Oct 01, 20192.70002.70002.70002.70002.7000-
Sep 30, 20192.68002.68002.68002.68002.6800-
Sep 27, 20192.63652.63652.63652.63652.6365-
Sep 26, 20192.54952.54952.54952.54952.5495-
Sep 25, 20192.57302.57302.57002.57002.57003,150
Sep 24, 20192.61552.61552.61552.61552.6155-
Sep 23, 20192.51802.51802.51802.51802.5180-
Sep 20, 20192.60052.60052.60052.60052.6005-
Sep 19, 20192.66152.66152.66152.66152.6615-
Sep 18, 20192.59452.59452.59452.59452.5945-
Sep 17, 20192.67252.67252.67252.67252.6725-
Sep 16, 20192.66852.66852.66852.66852.6685-
Sep 13, 20192.75602.75602.75602.75602.7560-
Sep 12, 20192.76152.76152.76152.76152.7615-
Sep 11, 20192.77552.77552.77552.77552.7755-
Sep 10, 20192.64552.64552.64552.64552.6455-
Sep 09, 20192.63202.70852.63202.70852.70854,000
Sep 06, 20192.71152.71152.71152.71152.7115-
Sep 05, 20192.67052.67052.67052.67052.6705-
Sep 04, 20192.56052.56052.56052.56052.5605-
Sep 03, 20192.67752.67752.67752.67752.6775-
Sep 02, 20192.67402.67402.67402.67402.6740-
Aug 30, 20192.66052.66052.66052.66052.6605-
Aug 29, 20192.53502.53502.53502.53502.5350-
Aug 28, 20192.46302.46302.46302.46302.4630-
Aug 27, 20192.58702.58702.58702.58702.5870-
Aug 26, 20192.56902.56902.56902.56902.5690-
Aug 23, 20192.73302.73302.73302.73302.7330-
Aug 22, 20192.64852.64852.64852.64852.6485-
Aug 21, 20192.67652.67652.67652.67652.6765-
Aug 20, 20192.62452.62452.62452.62452.6245-
Aug 19, 20192.58802.58802.58802.58802.5880-
Aug 16, 20192.45802.45802.45802.45802.4580-
Aug 15, 20192.46252.46252.46252.46252.4625-
Aug 14, 20192.45802.45802.45802.45802.4580-
Aug 13, 20192.49852.49852.48202.48202.4820275
Aug 12, 20192.47102.47102.47102.47102.4710-
Aug 09, 20192.46852.50052.46852.50052.500540
Aug 08, 20192.52602.52602.52602.52602.5260-
Aug 07, 20192.47502.54402.47502.54402.54402,000
Aug 06, 20192.40202.40202.40202.40202.4020-
Aug 05, 20192.58952.58952.56852.56852.568540
Aug 02, 20192.66252.70002.66252.70002.7000500
Aug 01, 20192.71152.77002.71152.77002.7700350
Jul 31, 20192.66952.66952.66952.66952.6695-
Jul 30, 20192.90752.90752.90752.90752.9075-
Jul 29, 20192.93002.93002.93002.93002.9300-
Jul 26, 20192.98752.98752.98752.98752.9875-
Jul 25, 20193.00503.00503.00503.00503.0050-
Jul 24, 20192.99852.99852.99852.99852.9985-
Jul 23, 20192.99952.99952.99952.99952.9995-
Jul 22, 20192.99952.99952.99952.99952.9995-
Jul 19, 20192.97803.08552.97803.08553.0855835
Jul 18, 20192.96852.96852.96852.96852.9685-
Jul 17, 20193.02003.02003.02003.02003.0200-
Jul 16, 20193.00003.00003.00003.00003.0000-
Jul 15, 20192.98003.04002.98003.04003.0400777
Jul 12, 20192.98003.06002.98003.04003.04001,600
Jul 11, 20192.94002.94002.94002.94002.9400-
Jul 10, 20192.92002.92002.92002.92002.9200-
Jul 09, 20192.98002.98002.98002.98002.9800-
Jul 08, 20192.94002.94002.94002.94002.9400-
Jul 05, 20192.88752.88752.88752.88752.8875-
Jul 04, 20192.88202.88202.88202.88202.8820-
Jul 03, 20192.90752.90752.90752.90752.9075-
Jul 02, 20192.85752.85752.85752.85752.8575-
Jul 01, 20192.87902.87902.87902.87902.8790-
Jun 28, 20192.74952.74952.74952.74952.7495-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...