NYSE USD
Tsakos Energy Navigation Limited (TEN-PE)
26.14
-0.03
(-0.13%)
At close: 3:47:32 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 5, 2025 | 26.22 | 26.22 | 26.11 | 26.14 | 26.14 | 6,639 |
May 2, 2025 | 26.18 | 26.19 | 26.15 | 26.17 | 26.17 | 1,725 |
May 1, 2025 | 26.17 | 26.17 | 26.15 | 26.15 | 26.15 | 1,053 |
Apr 30, 2025 | 26.13 | 26.13 | 26.02 | 26.02 | 26.02 | 5,289 |
Apr 29, 2025 | 26.22 | 26.22 | 26.10 | 26.17 | 26.17 | 2,883 |
Apr 28, 2025 | 26.10 | 26.18 | 26.02 | 26.15 | 26.15 | 2,433 |
Apr 25, 2025 | 25.90 | 26.06 | 25.90 | 26.06 | 26.06 | 9,955 |
Apr 24, 2025 | 25.82 | 25.94 | 25.82 | 25.92 | 25.92 | 2,337 |
Apr 23, 2025 | 25.92 | 25.92 | 25.84 | 25.84 | 25.84 | 1,916 |
Apr 22, 2025 | 25.78 | 25.94 | 25.78 | 25.93 | 25.93 | 4,084 |
Apr 21, 2025 | 25.83 | 25.84 | 25.69 | 25.83 | 25.83 | 6,235 |
Apr 17, 2025 | 25.62 | 25.84 | 25.62 | 25.76 | 25.76 | 7,984 |
Apr 16, 2025 | 25.79 | 25.79 | 25.57 | 25.74 | 25.74 | 2,468 |
Apr 15, 2025 | 25.60 | 25.74 | 25.60 | 25.74 | 25.74 | 2,651 |
Apr 14, 2025 | 25.59 | 25.62 | 25.48 | 25.59 | 25.59 | 12,384 |
Apr 11, 2025 | 25.20 | 25.35 | 25.05 | 25.23 | 25.23 | 6,662 |
Apr 10, 2025 | 25.28 | 25.40 | 25.10 | 25.18 | 25.18 | 12,477 |
Apr 9, 2025 | 25.24 | 25.50 | 25.00 | 25.49 | 25.49 | 14,575 |
Apr 8, 2025 | 25.22 | 25.49 | 25.01 | 25.34 | 25.34 | 14,664 |
Apr 7, 2025 | 25.09 | 25.17 | 24.75 | 24.99 | 24.99 | 53,455 |
Apr 4, 2025 | 25.80 | 25.80 | 25.20 | 25.33 | 25.33 | 52,712 |
Apr 3, 2025 | 25.98 | 26.00 | 25.90 | 25.90 | 25.90 | 9,024 |
Apr 2, 2025 | 25.98 | 26.13 | 25.97 | 25.97 | 25.97 | 2,605 |
Apr 1, 2025 | 25.94 | 26.30 | 25.87 | 25.92 | 25.92 | 11,710 |
Mar 31, 2025 | 25.95 | 25.97 | 25.89 | 25.94 | 25.94 | 3,518 |
Mar 28, 2025 | 26.04 | 26.04 | 25.90 | 25.99 | 25.99 | 8,076 |
Mar 27, 2025 | 25.97 | 26.03 | 25.95 | 25.97 | 25.97 | 8,464 |
Mar 26, 2025 | 25.88 | 26.06 | 25.86 | 25.99 | 25.99 | 9,575 |
Mar 25, 2025 | 25.86 | 25.89 | 25.76 | 25.89 | 25.89 | 12,893 |
Mar 24, 2025 | 25.80 | 25.85 | 25.72 | 25.83 | 25.83 | 10,478 |
Mar 21, 2025 | 25.77 | 25.80 | 25.71 | 25.79 | 25.79 | 1,621 |
Mar 20, 2025 | 25.74 | 25.83 | 25.70 | 25.76 | 25.76 | 3,522 |
Mar 19, 2025 | 25.74 | 25.79 | 25.70 | 25.74 | 25.74 | 5,289 |
Mar 18, 2025 | 25.70 | 25.75 | 25.70 | 25.74 | 25.74 | 2,334 |
Mar 17, 2025 | 25.69 | 25.77 | 25.55 | 25.70 | 25.70 | 9,596 |
Mar 14, 2025 | 25.72 | 25.78 | 25.72 | 25.76 | 25.76 | 1,027 |
Mar 13, 2025 | 25.78 | 25.78 | 25.58 | 25.64 | 25.64 | 9,881 |
Mar 12, 2025 | 25.63 | 25.80 | 25.61 | 25.71 | 25.71 | 6,799 |
Mar 11, 2025 | 25.68 | 25.69 | 25.60 | 25.68 | 25.68 | 4,081 |
Mar 10, 2025 | 25.73 | 25.79 | 25.61 | 25.69 | 25.69 | 10,489 |
Mar 7, 2025 | 25.65 | 25.74 | 25.64 | 25.73 | 25.73 | 4,747 |
Mar 6, 2025 | 25.67 | 25.67 | 25.60 | 25.60 | 25.60 | 3,966 |
Mar 5, 2025 | 25.84 | 25.84 | 25.63 | 25.77 | 25.77 | 998 |
Mar 4, 2025 | 25.79 | 25.82 | 25.60 | 25.80 | 25.80 | 2,941 |
Mar 3, 2025 | 25.73 | 25.75 | 25.61 | 25.73 | 25.73 | 6,867 |
Feb 28, 2025 | 25.52 | 25.72 | 25.52 | 25.58 | 25.58 | 6,072 |
Feb 27, 2025 | 25.80 | 25.80 | 25.52 | 25.72 | 25.72 | 18,979 |
Feb 26, 2025 | 25.77 | 25.84 | 25.75 | 25.81 | 25.81 | 5,244 |
Feb 25, 2025 | 0.578125 Dividend | |||||
Feb 25, 2025 | 25.91 | 25.95 | 25.75 | 25.84 | 25.84 | 17,270 |
Feb 24, 2025 | 26.43 | 26.52 | 26.41 | 26.49 | 25.91 | 11,603 |
Feb 21, 2025 | 26.31 | 26.47 | 26.29 | 26.41 | 25.83 | 7,072 |
Feb 20, 2025 | 26.35 | 26.40 | 26.32 | 26.33 | 25.76 | 7,986 |
Feb 19, 2025 | 26.31 | 26.35 | 26.31 | 26.35 | 25.77 | 3,255 |
Feb 18, 2025 | 26.35 | 26.35 | 26.25 | 26.33 | 25.76 | 4,962 |
Feb 14, 2025 | 26.35 | 26.35 | 26.15 | 26.32 | 25.75 | 9,600 |
Feb 13, 2025 | 26.12 | 26.33 | 26.06 | 26.30 | 25.73 | 7,115 |
Feb 12, 2025 | 26.23 | 26.24 | 26.11 | 26.24 | 25.67 | 7,351 |
Feb 11, 2025 | 26.15 | 26.23 | 26.15 | 26.21 | 25.64 | 3,582 |
Feb 10, 2025 | 26.24 | 26.25 | 26.11 | 26.23 | 25.66 | 9,860 |
Feb 7, 2025 | 26.18 | 26.26 | 26.08 | 26.26 | 25.69 | 8,579 |
Feb 6, 2025 | 26.15 | 26.16 | 26.03 | 26.15 | 25.58 | 7,779 |
Feb 5, 2025 | 26.16 | 26.16 | 26.10 | 26.13 | 25.56 | 2,428 |
Feb 4, 2025 | 26.05 | 26.14 | 26.05 | 26.14 | 25.57 | 4,361 |
Feb 3, 2025 | 26.05 | 26.12 | 26.03 | 26.09 | 25.52 | 6,461 |
Jan 31, 2025 | 25.98 | 26.09 | 25.94 | 26.05 | 25.48 | 2,944 |
Jan 30, 2025 | 25.80 | 25.98 | 25.78 | 25.91 | 25.34 | 9,890 |
Jan 29, 2025 | 25.80 | 25.80 | 25.78 | 25.80 | 25.24 | 8,391 |
Jan 28, 2025 | 25.83 | 25.83 | 25.78 | 25.80 | 25.24 | 7,503 |
Jan 27, 2025 | 25.78 | 25.89 | 25.75 | 25.81 | 25.25 | 9,482 |
Jan 24, 2025 | 25.91 | 25.91 | 25.70 | 25.78 | 25.22 | 5,738 |
Jan 23, 2025 | 25.85 | 25.92 | 25.83 | 25.84 | 25.27 | 5,198 |
Jan 22, 2025 | 25.98 | 25.98 | 25.90 | 25.92 | 25.35 | 1,948 |
Jan 21, 2025 | 25.90 | 25.99 | 25.80 | 25.99 | 25.42 | 1,657 |
Jan 17, 2025 | 25.80 | 25.80 | 25.78 | 25.78 | 25.22 | 9,940 |
Jan 16, 2025 | 25.75 | 25.80 | 25.73 | 25.79 | 25.23 | 10,902 |
Jan 15, 2025 | 25.74 | 25.75 | 25.73 | 25.75 | 25.19 | 10,828 |
Jan 14, 2025 | 25.75 | 25.75 | 25.71 | 25.73 | 25.17 | 4,368 |
Jan 13, 2025 | 25.82 | 25.82 | 25.74 | 25.74 | 25.18 | 18,099 |
Jan 10, 2025 | 25.78 | 25.80 | 25.70 | 25.75 | 25.19 | 13,785 |
Jan 8, 2025 | 25.82 | 25.90 | 25.78 | 25.86 | 25.30 | 3,944 |
Jan 7, 2025 | 25.91 | 25.93 | 25.80 | 25.84 | 25.27 | 11,997 |
Jan 6, 2025 | 25.89 | 25.98 | 25.84 | 25.98 | 25.41 | 3,476 |
Jan 3, 2025 | 25.91 | 26.01 | 25.89 | 25.89 | 25.32 | 6,270 |
Jan 2, 2025 | 25.74 | 25.96 | 25.74 | 25.86 | 25.30 | 8,029 |
Dec 31, 2024 | 25.93 | 25.97 | 25.83 | 25.89 | 25.32 | 3,728 |
Dec 30, 2024 | 25.92 | 25.95 | 25.76 | 25.77 | 25.21 | 2,470 |
Dec 27, 2024 | 25.85 | 25.85 | 25.78 | 25.78 | 25.22 | 1,525 |
Dec 26, 2024 | 25.75 | 25.81 | 25.61 | 25.80 | 25.24 | 12,776 |
Dec 24, 2024 | 26.00 | 26.00 | 25.66 | 25.68 | 25.12 | 19,721 |
Dec 23, 2024 | 25.84 | 26.06 | 25.84 | 25.92 | 25.36 | 2,094 |
Dec 20, 2024 | 25.72 | 25.85 | 25.63 | 25.79 | 25.22 | 3,966 |
Dec 19, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.16 | 797 |
Dec 18, 2024 | 25.85 | 25.87 | 25.81 | 25.81 | 25.24 | 6,469 |
Dec 17, 2024 | 25.81 | 25.88 | 25.81 | 25.88 | 25.32 | 1,706 |
Dec 16, 2024 | 25.85 | 26.00 | 25.71 | 25.99 | 25.42 | 6,557 |
Dec 13, 2024 | 25.94 | 26.04 | 25.90 | 25.90 | 25.33 | 4,711 |
Dec 12, 2024 | 26.00 | 26.00 | 25.90 | 25.94 | 25.37 | 3,886 |
Dec 11, 2024 | 25.97 | 26.00 | 25.97 | 25.98 | 25.41 | 7,807 |
Dec 10, 2024 | 25.91 | 25.97 | 25.91 | 25.97 | 25.40 | 1,674 |
Dec 9, 2024 | 26.00 | 26.00 | 25.90 | 25.90 | 25.33 | 1,762 |
Dec 6, 2024 | 26.04 | 26.04 | 25.95 | 25.95 | 25.38 | 5,824 |
Dec 5, 2024 | 25.94 | 25.94 | 25.82 | 25.94 | 25.38 | 4,167 |
Dec 4, 2024 | 25.90 | 25.99 | 25.67 | 25.90 | 25.33 | 20,765 |
Dec 3, 2024 | 26.05 | 26.08 | 25.86 | 26.08 | 25.51 | 7,025 |
Dec 2, 2024 | 26.10 | 26.21 | 24.62 | 25.90 | 25.33 | 20,256 |
Nov 29, 2024 | 26.18 | 26.29 | 26.13 | 26.15 | 25.58 | 2,644 |
Nov 27, 2024 | 26.10 | 26.23 | 26.00 | 26.18 | 25.61 | 9,663 |
Nov 26, 2024 | 26.06 | 26.10 | 26.01 | 26.08 | 25.51 | 12,210 |
Nov 25, 2024 | 0.578125 Dividend | |||||
Nov 25, 2024 | 26.03 | 26.09 | 25.94 | 26.06 | 25.49 | 10,817 |
Nov 22, 2024 | 26.48 | 26.59 | 26.40 | 26.54 | 25.40 | 3,769 |
Nov 21, 2024 | 26.36 | 26.47 | 26.35 | 26.35 | 25.21 | 4,037 |
Nov 20, 2024 | 26.51 | 26.51 | 26.34 | 26.43 | 25.29 | 15,636 |
Nov 19, 2024 | 26.51 | 26.59 | 26.51 | 26.57 | 25.42 | 5,274 |
Nov 18, 2024 | 26.46 | 26.57 | 26.46 | 26.50 | 25.36 | 7,614 |
Nov 15, 2024 | 26.37 | 26.54 | 26.37 | 26.53 | 25.38 | 9,187 |
Nov 14, 2024 | 26.35 | 26.44 | 26.35 | 26.37 | 25.23 | 4,355 |
Nov 13, 2024 | 26.39 | 26.40 | 26.33 | 26.36 | 25.22 | 5,696 |
Nov 12, 2024 | 26.45 | 26.45 | 26.35 | 26.41 | 25.27 | 965 |
Nov 11, 2024 | 26.23 | 26.31 | 26.21 | 26.26 | 25.13 | 7,436 |
Nov 8, 2024 | 26.47 | 26.50 | 26.22 | 26.23 | 25.10 | 5,109 |
Nov 7, 2024 | 26.60 | 26.60 | 26.31 | 26.36 | 25.22 | 11,567 |
Nov 6, 2024 | 26.44 | 26.54 | 26.42 | 26.54 | 25.39 | 4,094 |
Nov 5, 2024 | 26.46 | 26.57 | 26.46 | 26.56 | 25.41 | 2,584 |
Nov 4, 2024 | 26.52 | 26.65 | 26.52 | 26.59 | 25.45 | 2,493 |
Nov 1, 2024 | 26.56 | 26.62 | 26.45 | 26.51 | 25.36 | 4,102 |
Oct 31, 2024 | 26.50 | 26.52 | 26.40 | 26.45 | 25.31 | 10,523 |
Oct 30, 2024 | 26.61 | 26.61 | 26.42 | 26.42 | 25.28 | 7,028 |
Oct 29, 2024 | 26.69 | 26.69 | 26.49 | 26.49 | 25.35 | 3,383 |
Oct 28, 2024 | 26.60 | 26.73 | 26.57 | 26.69 | 25.54 | 6,840 |
Oct 25, 2024 | 26.43 | 26.61 | 26.43 | 26.54 | 25.40 | 7,010 |
Oct 24, 2024 | 26.51 | 26.61 | 26.45 | 26.56 | 25.41 | 5,191 |
Oct 23, 2024 | 26.49 | 26.49 | 26.38 | 26.45 | 25.31 | 5,609 |
Oct 22, 2024 | 26.51 | 26.51 | 26.34 | 26.44 | 25.30 | 3,339 |
Oct 21, 2024 | 26.45 | 26.48 | 26.42 | 26.42 | 25.28 | 2,023 |
Oct 18, 2024 | 26.48 | 26.49 | 26.32 | 26.44 | 25.30 | 5,160 |
Oct 17, 2024 | 26.44 | 26.49 | 26.35 | 26.35 | 25.21 | 4,986 |
Oct 16, 2024 | 26.47 | 26.52 | 26.36 | 26.36 | 25.22 | 4,640 |
Oct 15, 2024 | 26.50 | 26.51 | 26.45 | 26.51 | 25.37 | 1,842 |
Oct 14, 2024 | 26.45 | 26.49 | 26.42 | 26.48 | 25.34 | 2,542 |
Oct 11, 2024 | 26.42 | 26.50 | 26.42 | 26.45 | 25.31 | 4,525 |
Oct 10, 2024 | 26.46 | 26.50 | 26.43 | 26.43 | 25.29 | 2,528 |
Oct 9, 2024 | 26.48 | 26.48 | 26.31 | 26.42 | 25.28 | 7,870 |
Oct 8, 2024 | 26.44 | 26.48 | 26.35 | 26.48 | 25.34 | 1,577 |
Oct 7, 2024 | 26.46 | 26.51 | 26.41 | 26.51 | 25.37 | 1,688 |
Oct 4, 2024 | 26.58 | 26.60 | 26.48 | 26.48 | 25.34 | 4,207 |
Oct 3, 2024 | 26.60 | 26.60 | 26.41 | 26.59 | 25.44 | 6,773 |
Oct 2, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 25.42 | 355 |
Oct 1, 2024 | 26.58 | 26.61 | 26.52 | 26.52 | 25.38 | 2,984 |
Sep 30, 2024 | 26.60 | 26.67 | 26.40 | 26.51 | 25.37 | 4,214 |
Sep 27, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 25.43 | 101 |
Sep 26, 2024 | 26.42 | 26.51 | 26.42 | 26.49 | 25.35 | 4,045 |
Sep 25, 2024 | 26.40 | 26.63 | 26.40 | 26.48 | 25.34 | 5,330 |
Sep 24, 2024 | 26.68 | 26.68 | 26.38 | 26.39 | 25.25 | 2,800 |
Sep 23, 2024 | 26.50 | 26.72 | 26.49 | 26.70 | 25.55 | 6,014 |
Sep 20, 2024 | 26.41 | 26.51 | 26.35 | 26.48 | 25.34 | 6,766 |
Sep 19, 2024 | 26.55 | 26.55 | 26.42 | 26.53 | 25.39 | 3,779 |
Sep 18, 2024 | 26.35 | 26.48 | 26.30 | 26.46 | 25.32 | 4,936 |
Sep 17, 2024 | 26.30 | 26.35 | 26.30 | 26.34 | 25.21 | 7,241 |
Sep 16, 2024 | 26.23 | 26.35 | 26.23 | 26.35 | 25.21 | 5,749 |
Sep 13, 2024 | 26.35 | 26.35 | 26.30 | 26.30 | 25.17 | 6,450 |
Sep 12, 2024 | 26.30 | 26.45 | 26.26 | 26.30 | 25.17 | 15,229 |
Sep 11, 2024 | 26.12 | 26.29 | 26.12 | 26.25 | 25.12 | 15,645 |
Sep 10, 2024 | 26.16 | 26.17 | 26.10 | 26.12 | 24.99 | 4,989 |
Sep 9, 2024 | 26.06 | 26.13 | 26.06 | 26.12 | 24.99 | 2,126 |
Sep 6, 2024 | 26.10 | 26.12 | 26.05 | 26.06 | 24.94 | 4,963 |
Sep 5, 2024 | 26.29 | 26.29 | 26.10 | 26.10 | 24.97 | 17,737 |
Sep 4, 2024 | 26.05 | 26.11 | 26.03 | 26.05 | 24.93 | 23,274 |
Sep 3, 2024 | 26.14 | 26.14 | 26.02 | 26.04 | 24.92 | 5,832 |
Aug 30, 2024 | 26.03 | 26.10 | 26.03 | 26.03 | 24.91 | 3,638 |
Aug 29, 2024 | 26.13 | 26.13 | 26.03 | 26.03 | 24.91 | 6,678 |
Aug 28, 2024 | 26.13 | 26.15 | 26.08 | 26.08 | 24.96 | 6,339 |
Aug 27, 2024 | 26.16 | 26.17 | 26.07 | 26.09 | 24.96 | 3,950 |
Aug 26, 2024 | 26.15 | 26.15 | 26.05 | 26.14 | 25.02 | 2,598 |
Aug 23, 2024 | 0.578125 Dividend | |||||
Aug 23, 2024 | 26.14 | 26.15 | 26.04 | 26.15 | 25.02 | 6,312 |
Aug 22, 2024 | 26.68 | 26.70 | 26.68 | 26.70 | 25.00 | 1,543 |
Aug 21, 2024 | 26.51 | 26.69 | 26.51 | 26.69 | 24.99 | 6,808 |
Aug 20, 2024 | 26.55 | 26.64 | 26.55 | 26.63 | 24.93 | 6,992 |
Aug 19, 2024 | 26.66 | 26.68 | 26.41 | 26.52 | 24.83 | 6,079 |
Aug 16, 2024 | 26.55 | 26.68 | 26.55 | 26.68 | 24.98 | 3,915 |
Aug 15, 2024 | 26.45 | 26.55 | 26.45 | 26.55 | 24.85 | 4,440 |
Aug 14, 2024 | 26.44 | 26.50 | 26.44 | 26.47 | 24.78 | 4,715 |
Aug 13, 2024 | 26.34 | 26.48 | 26.34 | 26.46 | 24.77 | 7,152 |
Aug 12, 2024 | 26.24 | 26.39 | 26.24 | 26.32 | 24.64 | 3,518 |
Aug 9, 2024 | 26.14 | 26.27 | 26.12 | 26.22 | 24.55 | 3,756 |
Aug 8, 2024 | 26.04 | 26.13 | 25.97 | 26.13 | 24.46 | 6,202 |
Aug 7, 2024 | 25.97 | 26.02 | 25.86 | 26.02 | 24.36 | 5,921 |
Aug 6, 2024 | 26.01 | 26.01 | 25.75 | 25.98 | 24.32 | 14,304 |
Aug 5, 2024 | 25.90 | 25.90 | 25.50 | 25.75 | 24.11 | 20,566 |
Aug 2, 2024 | 26.32 | 26.34 | 26.10 | 26.24 | 24.56 | 15,256 |
Aug 1, 2024 | 26.40 | 26.44 | 26.30 | 26.34 | 24.66 | 7,290 |
Jul 31, 2024 | 26.42 | 26.50 | 26.38 | 26.48 | 24.79 | 6,471 |
Jul 30, 2024 | 26.40 | 26.42 | 26.40 | 26.40 | 24.71 | 2,683 |
Jul 29, 2024 | 26.57 | 26.57 | 26.37 | 26.42 | 24.73 | 7,796 |
Jul 26, 2024 | 26.69 | 26.76 | 26.18 | 26.57 | 24.87 | 39,968 |
Jul 25, 2024 | 26.69 | 26.69 | 26.63 | 26.67 | 24.97 | 5,846 |
Jul 24, 2024 | 26.52 | 26.65 | 26.52 | 26.56 | 24.86 | 9,330 |
Jul 23, 2024 | 26.55 | 26.61 | 26.55 | 26.61 | 24.91 | 6,464 |
Jul 22, 2024 | 26.56 | 26.60 | 26.51 | 26.55 | 24.85 | 12,535 |
Jul 19, 2024 | 26.58 | 26.62 | 26.58 | 26.60 | 24.90 | 3,482 |
Jul 18, 2024 | 26.56 | 26.59 | 26.55 | 26.55 | 24.85 | 4,661 |
Jul 17, 2024 | 26.50 | 26.56 | 26.45 | 26.53 | 24.83 | 11,323 |
Jul 16, 2024 | 26.50 | 26.50 | 26.44 | 26.50 | 24.81 | 3,136 |
Jul 15, 2024 | 26.48 | 26.50 | 26.44 | 26.47 | 24.78 | 9,207 |
Jul 12, 2024 | 26.31 | 26.47 | 26.31 | 26.47 | 24.78 | 6,462 |
Jul 11, 2024 | 26.40 | 26.45 | 26.34 | 26.40 | 24.71 | 2,649 |
Jul 10, 2024 | 26.40 | 26.40 | 26.35 | 26.35 | 24.67 | 1,286 |
Jul 9, 2024 | 26.40 | 26.40 | 26.30 | 26.30 | 24.62 | 6,991 |
Jul 8, 2024 | 26.44 | 26.44 | 26.40 | 26.40 | 24.71 | 9,215 |
Jul 5, 2024 | 26.59 | 26.59 | 26.42 | 26.44 | 24.75 | 4,734 |
Jul 3, 2024 | 26.52 | 26.59 | 26.48 | 26.59 | 24.89 | 6,814 |
Jul 2, 2024 | 26.64 | 26.64 | 26.51 | 26.62 | 24.92 | 6,870 |
Jul 1, 2024 | 26.93 | 26.96 | 26.38 | 26.65 | 24.95 | 12,140 |
Jun 28, 2024 | 26.55 | 26.55 | 26.43 | 26.48 | 24.79 | 4,203 |
Jun 27, 2024 | 26.59 | 26.59 | 26.48 | 26.55 | 24.85 | 2,964 |
Jun 26, 2024 | 26.40 | 26.60 | 26.40 | 26.50 | 24.81 | 6,558 |
Jun 25, 2024 | 26.43 | 26.46 | 26.43 | 26.46 | 24.77 | 677 |
Jun 24, 2024 | 26.45 | 26.45 | 26.40 | 26.43 | 24.74 | 1,946 |
Jun 21, 2024 | 26.48 | 26.50 | 26.36 | 26.44 | 24.75 | 6,615 |
Jun 20, 2024 | 26.35 | 26.48 | 26.35 | 26.46 | 24.77 | 1,516 |
Jun 18, 2024 | 26.46 | 26.46 | 26.38 | 26.38 | 24.70 | 10,128 |
Jun 17, 2024 | 26.35 | 26.46 | 26.35 | 26.41 | 24.72 | 5,984 |
Jun 14, 2024 | 26.36 | 26.46 | 26.36 | 26.40 | 24.71 | 3,891 |
Jun 13, 2024 | 26.38 | 26.50 | 26.30 | 26.47 | 24.78 | 12,579 |
Jun 12, 2024 | 26.28 | 26.29 | 26.20 | 26.29 | 24.61 | 8,876 |
Jun 11, 2024 | 26.35 | 26.35 | 26.16 | 26.20 | 24.53 | 13,078 |
Jun 10, 2024 | 26.42 | 26.42 | 26.25 | 26.30 | 24.62 | 7,953 |
Jun 7, 2024 | 26.35 | 26.40 | 26.35 | 26.39 | 24.70 | 5,166 |
Jun 6, 2024 | 26.35 | 26.37 | 26.28 | 26.35 | 24.67 | 7,519 |
Jun 5, 2024 | 26.20 | 26.34 | 26.20 | 26.34 | 24.66 | 9,901 |
Jun 4, 2024 | 26.34 | 26.34 | 26.25 | 26.30 | 24.62 | 3,877 |
Jun 3, 2024 | 26.30 | 26.30 | 26.10 | 26.27 | 24.59 | 18,026 |
May 31, 2024 | 26.23 | 26.34 | 26.23 | 26.30 | 24.62 | 7,503 |
May 30, 2024 | 26.17 | 26.34 | 26.17 | 26.34 | 24.66 | 29,930 |
May 29, 2024 | 26.24 | 26.24 | 26.15 | 26.22 | 24.55 | 3,289 |
May 28, 2024 | 26.22 | 26.26 | 26.19 | 26.25 | 24.57 | 4,269 |
May 24, 2024 | 26.19 | 26.35 | 26.19 | 26.19 | 24.52 | 5,333 |
May 23, 2024 | 26.20 | 26.20 | 26.05 | 26.15 | 24.48 | 12,610 |
May 22, 2024 | 26.10 | 26.20 | 25.97 | 26.19 | 24.52 | 23,247 |
May 21, 2024 | 0.578125 Dividend | |||||
May 21, 2024 | 26.18 | 26.18 | 25.80 | 26.14 | 24.47 | 19,562 |
May 20, 2024 | 26.57 | 26.75 | 26.57 | 26.75 | 24.50 | 15,949 |
May 17, 2024 | 26.63 | 26.70 | 26.48 | 26.50 | 24.27 | 27,139 |
May 16, 2024 | 26.69 | 26.73 | 26.51 | 26.64 | 24.40 | 3,858 |
May 15, 2024 | 26.71 | 26.74 | 26.51 | 26.66 | 24.42 | 5,132 |
May 14, 2024 | 26.52 | 26.72 | 26.48 | 26.62 | 24.38 | 8,718 |
May 13, 2024 | 26.54 | 26.57 | 26.41 | 26.46 | 24.24 | 12,276 |
May 10, 2024 | 26.44 | 26.56 | 26.43 | 26.55 | 24.32 | 12,497 |
May 9, 2024 | 26.42 | 26.45 | 26.39 | 26.45 | 24.23 | 13,730 |
May 8, 2024 | 26.36 | 26.42 | 26.32 | 26.42 | 24.20 | 4,633 |
May 7, 2024 | 26.35 | 26.41 | 26.30 | 26.36 | 24.14 | 3,289 |
May 6, 2024 | 26.41 | 26.45 | 26.27 | 26.34 | 24.13 | 11,153 |
Related Tickers
SEAL-PB Seapeak LLC
24.96
-0.16%
ENB-PV.TO Enbridge Inc.
23.27
+0.56%
GLOP-PA GasLog Partners LP
25.04
-0.28%
PBT Permian Basin Royalty Trust
9.47
-5.68%
NVGS Navigator Holdings Ltd.
12.95
-0.92%
GEL Genesis Energy, L.P.
13.80
-1.78%
TK Teekay Corporation Ltd.
7.85
+3.29%
CMBT Cmb.Tech NV
9.56
-1.85%
ET-PI Energy Transfer LP
11.56
-1.11%
EBGEF Enbridge Inc.
23.49
-1.09%