Tsakos Energy Navigation Limited (TEN.PRE)
NYSE: TEN.PRE · Real-Time Price · USD · Preferred Stock
26.15
+0.13 (0.49%)
At close: May 1, 2025
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 26.19 | 26.19 | 26.15 | 26.17 | 26.17 | 0.08% | 1,725 |
| May 1, 2025 | 26.17 | 26.17 | 26.15 | 26.15 | 26.15 | 0.49% | 1,053 |
| Apr 30, 2025 | 26.13 | 26.13 | 26.02 | 26.02 | 26.02 | -0.58% | 5,289 |
| Apr 29, 2025 | 26.22 | 26.22 | 26.10 | 26.17 | 26.17 | 0.09% | 2,883 |
| Apr 28, 2025 | 26.10 | 26.18 | 26.02 | 26.15 | 26.15 | 0.34% | 2,433 |
| Apr 25, 2025 | 25.90 | 26.06 | 25.90 | 26.06 | 26.06 | 0.54% | 9,955 |
| Apr 24, 2025 | 25.82 | 25.94 | 25.82 | 25.92 | 25.92 | 0.31% | 2,337 |
| Apr 23, 2025 | 25.92 | 25.92 | 25.84 | 25.84 | 25.84 | -0.36% | 1,916 |
| Apr 22, 2025 | 25.78 | 25.94 | 25.78 | 25.93 | 25.93 | 0.40% | 4,084 |
| Apr 21, 2025 | 25.80 | 25.84 | 25.70 | 25.83 | 25.83 | 0.27% | 6,235 |
| Apr 17, 2025 | 25.62 | 25.84 | 25.62 | 25.76 | 25.76 | 0.08% | 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 | 0.59% | 2,651 |
| Apr 14, 2025 | 25.59 | 25.62 | 25.48 | 25.59 | 25.59 | 1.43% | 12,384 |
| Apr 11, 2025 | 25.20 | 25.35 | 25.05 | 25.23 | 25.23 | 0.20% | 6,662 |
| Apr 10, 2025 | 25.28 | 25.40 | 25.10 | 25.18 | 25.18 | -1.22% | 12,477 |
| Apr 9, 2025 | 25.24 | 25.50 | 25.00 | 25.49 | 25.49 | 0.60% | 14,575 |
| Apr 8, 2025 | 25.22 | 25.49 | 25.01 | 25.34 | 25.34 | 1.40% | 14,664 |
| Apr 7, 2025 | 25.09 | 25.18 | 24.75 | 24.99 | 24.99 | -1.34% | 53,455 |
| Apr 4, 2025 | 25.80 | 25.81 | 25.20 | 25.33 | 25.33 | -2.20% | 52,712 |
| Apr 3, 2025 | 25.98 | 26.00 | 25.90 | 25.90 | 25.90 | -0.27% | 9,024 |
| Apr 2, 2025 | 25.98 | 26.13 | 25.97 | 25.97 | 25.97 | 0.19% | 2,605 |
| Apr 1, 2025 | 25.94 | 26.30 | 25.87 | 25.92 | 25.92 | -0.08% | 11,710 |
| Mar 31, 2025 | 25.89 | 25.97 | 25.89 | 25.94 | 25.94 | -0.21% | 3,518 |
| Mar 28, 2025 | 26.04 | 26.04 | 25.90 | 25.99 | 25.99 | 0.08% | 8,076 |
| Mar 27, 2025 | 25.97 | 26.03 | 25.95 | 25.97 | 25.97 | -0.06% | 8,464 |
| Mar 26, 2025 | 25.88 | 26.06 | 25.87 | 25.99 | 25.99 | 0.41% | 9,575 |
| Mar 25, 2025 | 25.86 | 25.89 | 25.76 | 25.89 | 25.89 | 0.21% | 12,893 |
| Mar 24, 2025 | 25.80 | 25.85 | 25.72 | 25.83 | 25.83 | 0.16% | 10,478 |
| Mar 21, 2025 | 25.77 | 25.80 | 25.71 | 25.79 | 25.79 | 0.12% | 1,621 |
| Mar 20, 2025 | 25.74 | 25.83 | 25.70 | 25.76 | 25.76 | 0.08% | 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 | 0.16% | 2,334 |
| Mar 17, 2025 | 25.69 | 25.77 | 25.55 | 25.70 | 25.70 | -0.23% | 9,596 |
| Mar 14, 2025 | 25.72 | 25.78 | 25.72 | 25.76 | 25.76 | 0.47% | 1,027 |
| Mar 13, 2025 | 25.78 | 25.78 | 25.58 | 25.64 | 25.64 | -0.27% | 9,881 |
| Mar 12, 2025 | 25.63 | 25.80 | 25.61 | 25.71 | 25.71 | 0.12% | 6,799 |
| Mar 11, 2025 | 25.68 | 25.69 | 25.60 | 25.68 | 25.68 | -0.04% | 4,081 |
| Mar 10, 2025 | 25.72 | 25.79 | 25.61 | 25.69 | 25.69 | -0.16% | 10,489 |
| Mar 7, 2025 | 25.65 | 25.74 | 25.64 | 25.73 | 25.73 | 0.51% | 4,747 |
| Mar 6, 2025 | 25.67 | 25.67 | 25.60 | 25.60 | 25.60 | -0.66% | 3,966 |
| Mar 5, 2025 | 25.84 | 25.84 | 25.63 | 25.77 | 25.77 | -0.12% | 998 |
| Mar 4, 2025 | 25.79 | 25.82 | 25.60 | 25.80 | 25.80 | 0.27% | 2,941 |
| Mar 3, 2025 | 25.73 | 25.75 | 25.61 | 25.73 | 25.73 | 0.59% | 6,867 |
| Feb 28, 2025 | 25.52 | 25.72 | 25.52 | 25.58 | 25.58 | -0.54% | 6,072 |
| Feb 27, 2025 | 25.80 | 25.80 | 25.52 | 25.72 | 25.72 | -0.35% | 18,979 |
| Feb 26, 2025 | 25.77 | 25.84 | 25.75 | 25.81 | 25.81 | -0.12% | 5,244 |
| Feb 25, 2025 | 25.91 | 25.95 | 25.75 | 25.84 | 25.84 | -2.45% | 17,270 |
| Feb 24, 2025 | 26.43 | 26.52 | 26.41 | 26.49 | 25.91 | 0.30% | 11,603 |
| Feb 21, 2025 | 26.31 | 26.47 | 26.29 | 26.41 | 25.83 | 0.30% | 7,072 |