Tsakos Energy Navigation Limited (TEN.PRE)
NYSE: TEN.PRE · Real-Time Price · USD · Preferred Stock
25.80
-0.01 (-0.04%)
At close: Jun 9, 2025
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 25.78 | 25.94 | 25.78 | 25.93 | 25.36 | 0.40% | 4,084 |
| Apr 21, 2025 | 25.80 | 25.84 | 25.70 | 25.83 | 25.26 | 0.27% | 6,235 |
| Apr 17, 2025 | 25.62 | 25.84 | 25.62 | 25.76 | 25.19 | 0.08% | 7,984 |
| Apr 16, 2025 | 25.79 | 25.79 | 25.57 | 25.74 | 25.17 | - | 2,468 |
| Apr 15, 2025 | 25.60 | 25.74 | 25.60 | 25.74 | 25.17 | 0.59% | 2,651 |
| Apr 14, 2025 | 25.59 | 25.62 | 25.48 | 25.59 | 25.03 | 1.43% | 12,384 |
| Apr 11, 2025 | 25.20 | 25.35 | 25.05 | 25.23 | 24.68 | 0.20% | 6,662 |
| Apr 10, 2025 | 25.28 | 25.40 | 25.10 | 25.18 | 24.63 | -1.22% | 12,477 |
| Apr 9, 2025 | 25.24 | 25.50 | 25.00 | 25.49 | 24.93 | 0.60% | 14,575 |
| Apr 8, 2025 | 25.22 | 25.49 | 25.01 | 25.34 | 24.78 | 1.40% | 14,664 |
| Apr 7, 2025 | 25.09 | 25.18 | 24.75 | 24.99 | 24.44 | -1.34% | 53,455 |
| Apr 4, 2025 | 25.80 | 25.81 | 25.20 | 25.33 | 24.77 | -2.20% | 52,712 |
| Apr 3, 2025 | 25.98 | 26.00 | 25.90 | 25.90 | 25.33 | -0.27% | 9,024 |