Tsakos Energy Navigation Limited (TEN.PRE)
NYSE: TEN.PRE · Real-Time Price · USD · Preferred Stock
26.17
-0.17 (-0.65%)
At close: Jul 31, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.25 | 26.59 | 26.19 | 26.43 | 26.43 | 0.99% | 11,958 |
| Jul 31, 2025 | 26.31 | 26.57 | 26.08 | 26.17 | 26.17 | -0.65% | 28,052 |
| Jul 30, 2025 | 26.28 | 26.49 | 26.28 | 26.34 | 26.34 | -0.38% | 11,530 |
| Jul 29, 2025 | 26.65 | 26.65 | 26.20 | 26.44 | 26.44 | -0.11% | 10,386 |
| Jul 28, 2025 | 26.66 | 26.70 | 26.44 | 26.47 | 26.47 | -0.73% | 4,960 |
| Jul 25, 2025 | 26.60 | 26.76 | 26.60 | 26.67 | 26.67 | -0.22% | 11,905 |
| Jul 24, 2025 | 26.60 | 26.81 | 26.55 | 26.72 | 26.72 | 0.42% | 9,646 |
| Jul 23, 2025 | 26.31 | 26.61 | 26.31 | 26.61 | 26.61 | 0.60% | 2,986 |
| Jul 22, 2025 | 26.35 | 26.46 | 26.31 | 26.45 | 26.45 | 0.11% | 3,108 |
| Jul 21, 2025 | 26.35 | 26.47 | 26.35 | 26.42 | 26.42 | 0.18% | 11,265 |
| Jul 18, 2025 | 26.39 | 26.39 | 26.37 | 26.37 | 26.37 | 0.01% | 768 |
| Jul 17, 2025 | 26.47 | 26.47 | 26.23 | 26.37 | 26.37 | -0.15% | 3,729 |
| Jul 16, 2025 | 26.35 | 26.41 | 26.34 | 26.41 | 26.41 | 0.30% | 2,933 |
| Jul 15, 2025 | 26.25 | 26.33 | 26.25 | 26.33 | 26.33 | 0.36% | 2,305 |
| Jul 14, 2025 | 26.21 | 26.28 | 26.19 | 26.24 | 26.24 | 0.12% | 3,264 |
| Jul 11, 2025 | 26.22 | 26.28 | 26.09 | 26.21 | 26.21 | 0.11% | 6,332 |
| Jul 10, 2025 | 26.15 | 26.23 | 26.07 | 26.18 | 26.18 | 0.30% | 6,515 |
| Jul 9, 2025 | 26.10 | 26.14 | 26.00 | 26.10 | 26.10 | -0.07% | 5,022 |
| Jul 8, 2025 | 26.10 | 26.15 | 26.10 | 26.12 | 26.12 | 0.38% | 2,462 |
| Jul 7, 2025 | 26.09 | 26.15 | 26.02 | 26.02 | 26.02 | 0.04% | 3,580 |
| Jul 3, 2025 | 26.07 | 26.10 | 26.00 | 26.01 | 26.01 | 0.12% | 3,807 |
| Jul 2, 2025 | 26.02 | 26.10 | 25.98 | 25.98 | 25.98 | 0.12% | 7,588 |
| Jul 1, 2025 | 25.95 | 26.27 | 25.89 | 25.95 | 25.95 | -0.99% | 5,332 |
| Jun 30, 2025 | 25.85 | 26.21 | 25.78 | 26.21 | 26.21 | 1.71% | 18,420 |
| Jun 27, 2025 | 25.89 | 25.90 | 25.77 | 25.77 | 25.77 | -0.50% | 2,996 |
| Jun 26, 2025 | 25.82 | 25.90 | 25.82 | 25.90 | 25.90 | 0.08% | 1,963 |
| Jun 25, 2025 | 25.76 | 25.89 | 25.76 | 25.88 | 25.88 | 0.46% | 3,869 |
| Jun 24, 2025 | 25.78 | 25.85 | 25.75 | 25.76 | 25.76 | -0.39% | 5,349 |
| Jun 23, 2025 | 25.80 | 25.86 | 25.77 | 25.86 | 25.86 | 0.23% | 2,444 |
| Jun 20, 2025 | 25.79 | 25.85 | 25.79 | 25.80 | 25.80 | 0.02% | 5,177 |
| Jun 18, 2025 | 25.85 | 25.86 | 25.79 | 25.79 | 25.79 | -0.15% | 1,102 |
| Jun 17, 2025 | 25.75 | 25.84 | 25.71 | 25.83 | 25.83 | 0.32% | 3,759 |
| Jun 16, 2025 | 25.75 | 25.79 | 25.74 | 25.75 | 25.75 | -0.19% | 8,460 |
| Jun 13, 2025 | 25.74 | 25.81 | 25.74 | 25.80 | 25.80 | 0.25% | 2,385 |
| Jun 12, 2025 | 25.85 | 25.85 | 25.74 | 25.74 | 25.74 | -0.23% | 2,605 |
| Jun 11, 2025 | 25.77 | 25.87 | 25.77 | 25.80 | 25.80 | 0.02% | 7,457 |
| Jun 10, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.04% | 717 |
| Jun 9, 2025 | 25.80 | 25.86 | 25.70 | 25.80 | 25.80 | -0.04% | 2,901 |
| Jun 6, 2025 | 25.78 | 25.85 | 25.72 | 25.81 | 25.81 | 0.12% | 2,682 |
| Jun 5, 2025 | 25.76 | 25.78 | 25.74 | 25.78 | 25.78 | 0.04% | 4,035 |
| Jun 4, 2025 | 25.86 | 25.86 | 25.70 | 25.77 | 25.77 | -0.34% | 5,103 |
| Jun 3, 2025 | 25.76 | 25.90 | 25.76 | 25.86 | 25.86 | 0.47% | 5,411 |
| Jun 2, 2025 | 25.75 | 25.76 | 25.70 | 25.74 | 25.74 | -0.06% | 5,873 |
| May 30, 2025 | 25.75 | 25.76 | 25.75 | 25.75 | 25.75 | -0.14% | 2,599 |
| May 29, 2025 | 25.75 | 25.87 | 25.75 | 25.79 | 25.79 | -0.06% | 4,934 |
| May 28, 2025 | 25.58 | 25.93 | 25.58 | 25.80 | 25.80 | 1.02% | 5,755 |
| May 27, 2025 | 26.05 | 26.05 | 25.52 | 25.54 | 25.54 | -0.89% | 7,206 |
| May 23, 2025 | 25.60 | 25.77 | 25.55 | 25.77 | 25.77 | 0.27% | 11,395 |
| May 22, 2025 | 25.77 | 26.00 | 25.66 | 25.70 | 25.70 | -2.17% | 19,888 |
| May 21, 2025 | 26.44 | 26.44 | 26.01 | 26.27 | 25.69 | -0.39% | 15,928 |