Tsakos Energy Navigation Limited (TEN.PRF)
NYSE: TEN.PRF · Real-Time Price · USD · Preferred Stock
26.22
+0.23 (0.89%)
At close: May 27, 2025
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 26.09 | 26.23 | 26.03 | 26.22 | 26.22 | 0.89% | 10,839 |
| May 23, 2025 | 26.07 | 26.12 | 25.90 | 25.99 | 25.99 | -0.62% | 12,294 |
| May 22, 2025 | 25.87 | 26.15 | 25.83 | 26.15 | 26.15 | 0.77% | 12,064 |
| May 21, 2025 | 26.47 | 26.47 | 25.80 | 25.95 | 25.95 | -1.86% | 49,865 |
| May 20, 2025 | 26.16 | 26.49 | 26.16 | 26.44 | 26.44 | 0.77% | 6,220 |
| May 19, 2025 | 26.21 | 26.49 | 26.21 | 26.24 | 26.24 | 0.15% | 6,432 |
| May 16, 2025 | 26.42 | 26.42 | 26.17 | 26.20 | 26.20 | -0.41% | 6,774 |
| May 15, 2025 | 26.10 | 26.42 | 26.10 | 26.31 | 26.31 | 0.26% | 2,911 |
| May 14, 2025 | 26.26 | 26.34 | 26.00 | 26.24 | 26.24 | 0.39% | 17,910 |
| May 13, 2025 | 26.04 | 26.24 | 26.04 | 26.14 | 26.14 | 0.53% | 4,593 |
| May 12, 2025 | 26.17 | 26.25 | 26.00 | 26.00 | 26.00 | -0.91% | 4,295 |
| May 9, 2025 | 26.16 | 26.24 | 26.16 | 26.24 | 26.24 | 0.34% | 1,807 |
| May 8, 2025 | 26.18 | 26.18 | 26.08 | 26.15 | 26.15 | -0.03% | 5,231 |
| May 7, 2025 | 26.26 | 26.30 | 26.16 | 26.16 | 26.16 | -0.17% | 7,369 |
| May 6, 2025 | 26.17 | 26.32 | 26.17 | 26.21 | 26.21 | 0.42% | 8,860 |
| May 5, 2025 | 26.18 | 26.18 | 26.08 | 26.10 | 26.10 | -0.02% | 8,913 |
| May 2, 2025 | 26.18 | 26.24 | 26.10 | 26.10 | 26.10 | - | 7,423 |
| May 1, 2025 | 26.23 | 26.23 | 26.08 | 26.10 | 26.10 | 0.77% | 13,634 |
| Apr 30, 2025 | 26.21 | 26.25 | 25.75 | 25.90 | 25.90 | -0.86% | 6,629 |
| Apr 29, 2025 | 25.90 | 26.13 | 25.90 | 26.13 | 26.13 | 0.83% | 4,054 |
| Apr 28, 2025 | 26.04 | 26.04 | 25.50 | 25.91 | 25.91 | -0.42% | 11,725 |
| Apr 25, 2025 | 26.35 | 26.35 | 25.98 | 26.02 | 26.02 | -2.87% | 10,605 |
| Apr 24, 2025 | 26.58 | 26.80 | 26.58 | 26.79 | 26.20 | 0.53% | 8,116 |
| Apr 23, 2025 | 26.62 | 26.75 | 26.59 | 26.65 | 26.06 | 0.49% | 8,788 |
| Apr 22, 2025 | 26.47 | 26.62 | 26.47 | 26.52 | 25.93 | 0.42% | 7,957 |
| Apr 21, 2025 | 26.41 | 26.50 | 26.37 | 26.41 | 25.83 | -0.15% | 12,276 |
| Apr 17, 2025 | 26.35 | 26.52 | 26.30 | 26.45 | 25.86 | 0.49% | 11,517 |
| Apr 16, 2025 | 26.35 | 26.39 | 26.30 | 26.32 | 25.74 | -0.15% | 15,333 |
| Apr 15, 2025 | 26.05 | 26.36 | 26.05 | 26.36 | 25.78 | 1.38% | 7,362 |
| Apr 14, 2025 | 25.83 | 26.18 | 25.76 | 26.00 | 25.42 | 1.17% | 20,085 |
| Apr 11, 2025 | 25.69 | 25.77 | 25.51 | 25.70 | 25.13 | 0.08% | 6,864 |
| Apr 10, 2025 | 25.79 | 25.82 | 25.50 | 25.68 | 25.11 | -0.27% | 18,637 |
| Apr 9, 2025 | 25.45 | 25.90 | 25.17 | 25.75 | 25.18 | 1.40% | 27,117 |
| Apr 8, 2025 | 25.45 | 25.62 | 25.36 | 25.40 | 24.83 | 0.06% | 19,010 |
| Apr 7, 2025 | 25.57 | 25.89 | 25.34 | 25.38 | 24.82 | -1.25% | 47,164 |
| Apr 4, 2025 | 26.40 | 26.40 | 25.07 | 25.70 | 25.13 | -2.28% | 69,106 |
| Apr 3, 2025 | 26.53 | 26.62 | 26.30 | 26.30 | 25.72 | -1.28% | 13,421 |
| Apr 2, 2025 | 26.65 | 26.68 | 26.57 | 26.64 | 26.05 | -0.08% | 6,244 |
| Apr 1, 2025 | 26.70 | 26.70 | 26.41 | 26.66 | 26.07 | 0.48% | 16,198 |
| Mar 31, 2025 | 26.54 | 26.54 | 26.43 | 26.53 | 25.94 | -0.07% | 3,855 |
| Mar 28, 2025 | 26.51 | 26.59 | 26.51 | 26.55 | 25.96 | 0.08% | 3,896 |
| Mar 27, 2025 | 26.52 | 26.53 | 26.51 | 26.53 | 25.94 | 0.11% | 2,556 |
| Mar 26, 2025 | 26.46 | 26.52 | 26.46 | 26.50 | 25.91 | 0.15% | 8,669 |
| Mar 25, 2025 | 26.46 | 26.46 | 26.44 | 26.46 | 25.87 | -0.04% | 2,811 |
| Mar 24, 2025 | 26.38 | 26.47 | 26.34 | 26.47 | 25.88 | 0.41% | 6,700 |
| Mar 21, 2025 | 26.20 | 26.36 | 26.20 | 26.36 | 25.78 | 0.62% | 9,351 |
| Mar 20, 2025 | 26.18 | 26.24 | 26.17 | 26.20 | 25.62 | 0.09% | 16,527 |
| Mar 19, 2025 | 26.25 | 26.25 | 26.14 | 26.18 | 25.60 | 0.13% | 10,427 |
| Mar 18, 2025 | 26.14 | 26.18 | 26.11 | 26.14 | 25.56 | 0.05% | 6,574 |
| Mar 17, 2025 | 26.13 | 26.18 | 26.06 | 26.13 | 25.55 | -0.19% | 12,231 |