UK markets close in 6 hours 50 minutes

Tsakos Energy Navigation Ltd (TK41.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
25.50+1.06 (+4.34%)
As of 08:13AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202425.5025.5025.5025.5025.50300
08 May 202424.4424.4424.4424.4424.44-
07 May 202424.4224.4224.4224.4224.42-
06 May 202424.1624.1624.1624.1624.16-
03 May 202424.6624.6624.6624.6624.66-
02 May 202423.9423.9423.9423.9423.94-
30 Apr 202423.8223.8223.8223.8223.82-
29 Apr 202424.0024.0024.0024.0024.00-
26 Apr 202423.4623.4623.4623.4623.46-
25 Apr 202422.9222.9222.9222.9222.92-
24 Apr 202422.9422.9422.9422.9422.94-
23 Apr 202422.9422.9422.9422.9422.94-
22 Apr 202423.0423.0423.0423.0423.04-
19 Apr 202422.7422.7422.7422.7422.74-
18 Apr 202423.5223.5223.5223.5223.52-
17 Apr 202423.6623.6623.6623.6623.66-
16 Apr 202423.4823.4823.4823.4823.48-
15 Apr 202423.7023.7023.7023.7023.70-
12 Apr 202423.9023.9023.9023.9023.90-
11 Apr 202423.2423.2423.2423.2423.24-
10 Apr 202422.9822.9822.9822.9822.98-
09 Apr 202423.7023.7023.7023.7023.70-
08 Apr 202424.1224.1224.1224.1224.12-
05 Apr 202424.4224.4224.4224.4224.42-
04 Apr 202424.8024.8024.8024.8024.80-
03 Apr 202423.7023.7023.7023.7023.70-
02 Apr 202423.9023.9023.9023.9023.90-
28 Mar 202423.4023.4023.4023.4023.40-
27 Mar 202423.6023.6023.6023.6023.60-
26 Mar 202424.0024.0024.0024.0024.00-
25 Mar 202423.6023.6023.6023.6023.60-
22 Mar 202423.2023.2023.2023.2023.20-
21 Mar 202422.6022.6022.6022.6022.60-
20 Mar 202422.6022.6022.6022.6022.60-
19 Mar 202423.2023.2023.2023.2023.20-
18 Mar 202422.4022.4022.4022.4022.40-
15 Mar 202422.8022.8022.8022.8022.80-
14 Mar 202422.2022.2022.2022.2022.20-
13 Mar 202421.8021.8021.8021.8021.80-
12 Mar 202421.6021.6021.6021.6021.60-
11 Mar 202421.6021.6021.6021.6021.60-
08 Mar 202421.8021.8021.8021.8021.80-
07 Mar 202421.6021.6021.6021.6021.60-
06 Mar 202421.6021.6021.6021.6021.60-
05 Mar 202421.2021.2021.2021.2021.20-
04 Mar 202422.2022.2022.2022.2022.20-
01 Mar 202422.0022.0022.0022.0022.00-
29 Feb 202421.8021.8021.8021.8021.80-
28 Feb 202421.8021.8021.8021.8021.80-
27 Feb 202422.0022.0022.0022.0022.00-
26 Feb 202421.8021.8021.8021.8021.80-
23 Feb 202421.8021.8021.8021.8021.80-
22 Feb 202422.2022.2022.2022.2022.20-
21 Feb 202422.2022.2022.2022.2022.20-
20 Feb 202423.0023.0023.0023.0023.00-
19 Feb 202423.0023.0023.0023.0023.00-
16 Feb 202422.8022.8022.8022.8022.80-
15 Feb 202422.8022.8022.8022.8022.80-
14 Feb 202422.6022.6022.6022.6022.60-
13 Feb 202422.6022.6022.6022.6022.60-
12 Feb 202422.0022.0022.0022.0022.00-
09 Feb 202422.0022.0022.0022.0022.00-
08 Feb 202422.2022.2022.2022.2022.20-
07 Feb 202422.0022.0022.0022.0022.00-
06 Feb 202422.2022.2022.2022.2022.20-
05 Feb 202422.2022.2022.2022.2022.20-
02 Feb 202421.8021.8021.8021.8021.80-
01 Feb 202422.6022.6022.6022.6022.60-
31 Jan 202423.0023.0023.0023.0023.00-
30 Jan 202422.4022.4022.4022.4022.40-
29 Jan 202422.8022.8022.8022.8022.80-
26 Jan 202422.0022.0022.0022.0022.00-
25 Jan 202422.4022.4022.4022.4022.40-
24 Jan 202421.6021.6021.6021.6021.60-
23 Jan 202421.8021.8021.8021.8021.80-
22 Jan 202422.2022.2022.2022.2022.20-
19 Jan 202422.4022.4022.4022.4022.40-
18 Jan 202422.4022.4022.4022.4022.40-
17 Jan 202422.2022.2022.2022.2022.20-
16 Jan 202422.2022.2022.2022.2022.20-
15 Jan 202421.2021.2021.2021.2021.20-
12 Jan 202421.2021.2021.2021.2021.20-
11 Jan 202421.2021.2021.2021.2021.20-
10 Jan 202421.6021.6021.6021.6021.60-
09 Jan 202421.4021.4021.4021.4021.40-
08 Jan 202421.8021.8021.8021.8021.80-
05 Jan 202421.2021.2021.2021.2021.20-
04 Jan 202421.4021.4021.4021.4021.40-
03 Jan 202420.4020.4020.4020.4020.40-
02 Jan 202420.2020.2020.2020.2020.20-
29 Dec 202320.2020.2020.2020.2020.20-
28 Dec 202320.4020.4020.4020.4020.40-
27 Dec 202320.8020.8020.8020.8020.80-
22 Dec 202321.0021.0021.0021.0021.00-
21 Dec 202320.6020.6020.6020.6020.60-
20 Dec 202320.4020.4020.4020.4020.40-
19 Dec 202320.4020.4020.4020.4020.40-
18 Dec 202319.3019.3019.3019.3019.30-
15 Dec 202318.2018.2018.2018.2018.20-
14 Dec 202317.9017.9017.9017.9017.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...