Tsakos Energy Navigation Limited (TEN.PRE)
NYSE: TEN.PRE · Real-Time Price · USD · Preferred Stock
26.01
+0.03 (0.12%)
At close: Jul 3, 2025
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 26.25 | 26.48 | 26.25 | 26.37 | 25.79 | 0.11% | 12,344 |
| May 19, 2025 | 26.30 | 26.35 | 26.28 | 26.35 | 25.77 | 0.21% | 10,917 |
| May 16, 2025 | 26.21 | 26.30 | 26.21 | 26.29 | 25.71 | -0.04% | 5,552 |
| May 15, 2025 | 26.28 | 26.30 | 26.28 | 26.30 | 25.72 | 0.38% | 544 |
| May 14, 2025 | 26.25 | 26.25 | 26.20 | 26.20 | 25.62 | 0.08% | 2,052 |
| May 13, 2025 | 26.14 | 26.27 | 26.12 | 26.18 | 25.60 | 0.69% | 14,258 |
| May 12, 2025 | 26.18 | 26.30 | 26.00 | 26.00 | 25.43 | -1.14% | 9,662 |
| May 9, 2025 | 26.31 | 26.31 | 26.24 | 26.30 | 25.72 | -0.34% | 3,793 |
| May 8, 2025 | 26.35 | 26.39 | 26.30 | 26.39 | 25.81 | 0.42% | 5,929 |
| May 7, 2025 | 26.25 | 26.28 | 26.25 | 26.28 | 25.70 | 0.24% | 1,945 |
| May 6, 2025 | 26.13 | 26.27 | 26.12 | 26.22 | 25.64 | 0.31% | 11,822 |
| May 5, 2025 | 26.22 | 26.22 | 26.11 | 26.14 | 25.56 | -0.13% | 6,639 |
| May 2, 2025 | 26.19 | 26.19 | 26.15 | 26.17 | 25.59 | 0.08% | 1,725 |
| May 1, 2025 | 26.17 | 26.17 | 26.15 | 26.15 | 25.57 | 0.49% | 1,053 |
| Apr 30, 2025 | 26.13 | 26.13 | 26.02 | 26.02 | 25.45 | -0.58% | 5,289 |
| Apr 29, 2025 | 26.22 | 26.22 | 26.10 | 26.17 | 25.60 | 0.09% | 2,883 |
| Apr 28, 2025 | 26.10 | 26.18 | 26.02 | 26.15 | 25.58 | 0.34% | 2,433 |
| Apr 25, 2025 | 25.90 | 26.06 | 25.90 | 26.06 | 25.49 | 0.54% | 9,955 |
| Apr 24, 2025 | 25.82 | 25.94 | 25.82 | 25.92 | 25.35 | 0.31% | 2,337 |
| Apr 23, 2025 | 25.92 | 25.92 | 25.84 | 25.84 | 25.27 | -0.36% | 1,916 |