Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
21.80
-0.41 (-1.85%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 22.12 | 22.34 | 21.58 | 21.80 | 21.80 | -1.85% | 296,525 |
| Oct 3, 2025 | 21.89 | 22.23 | 21.87 | 22.21 | 22.21 | 1.83% | 214,380 |
| Oct 2, 2025 | 22.25 | 22.26 | 21.68 | 21.81 | 21.81 | -2.11% | 211,376 |
| Oct 1, 2025 | 22.33 | 22.59 | 22.16 | 22.28 | 22.28 | 0.27% | 226,146 |
| Sep 30, 2025 | 22.18 | 22.62 | 21.97 | 22.22 | 22.22 | -1.16% | 203,353 |
| Sep 29, 2025 | 22.70 | 22.70 | 22.23 | 22.48 | 22.48 | -1.58% | 287,592 |
| Sep 26, 2025 | 22.90 | 23.14 | 22.71 | 22.84 | 22.84 | -0.39% | 215,891 |
| Sep 25, 2025 | 23.14 | 23.16 | 22.83 | 22.93 | 22.93 | -1.16% | 200,633 |
| Sep 24, 2025 | 23.30 | 23.60 | 23.17 | 23.20 | 23.20 | -0.98% | 181,134 |
| Sep 23, 2025 | 22.94 | 23.69 | 22.89 | 23.43 | 23.43 | 3.31% | 369,242 |
| Sep 22, 2025 | 22.95 | 22.95 | 22.55 | 22.68 | 22.68 | -0.18% | 313,987 |
| Sep 19, 2025 | 23.35 | 23.35 | 22.71 | 22.72 | 22.72 | -2.07% | 320,851 |
| Sep 18, 2025 | 23.18 | 23.34 | 22.76 | 23.20 | 23.20 | -0.26% | 246,476 |
| Sep 17, 2025 | 23.00 | 23.41 | 22.78 | 23.26 | 23.26 | 1.44% | 505,263 |
| Sep 16, 2025 | 23.35 | 23.39 | 22.81 | 22.93 | 22.93 | -1.76% | 302,823 |
| Sep 15, 2025 | 23.27 | 23.60 | 22.74 | 23.34 | 23.34 | 4.71% | 534,156 |
| Sep 12, 2025 | 22.03 | 22.61 | 22.02 | 22.29 | 22.29 | 1.78% | 536,779 |
| Sep 11, 2025 | 21.24 | 21.93 | 21.22 | 21.90 | 21.90 | 1.81% | 623,742 |
| Sep 10, 2025 | 22.02 | 22.36 | 21.35 | 21.51 | 21.51 | -4.10% | 706,882 |
| Sep 9, 2025 | 23.00 | 23.03 | 22.41 | 22.43 | 22.43 | -2.10% | 525,360 |
| Sep 8, 2025 | 22.77 | 23.15 | 22.50 | 22.91 | 22.91 | 3.11% | 679,848 |
| Sep 5, 2025 | 21.27 | 22.33 | 21.27 | 22.22 | 22.22 | 3.69% | 461,542 |
| Sep 4, 2025 | 21.43 | 21.82 | 21.27 | 21.43 | 21.43 | -1.29% | 593,599 |
| Sep 3, 2025 | 21.74 | 22.30 | 21.46 | 21.71 | 21.71 | -0.23% | 809,208 |
| Sep 2, 2025 | 22.34 | 22.40 | 21.41 | 21.76 | 21.76 | -2.20% | 635,167 |
| Aug 29, 2025 | 21.76 | 22.32 | 21.76 | 22.25 | 22.25 | 2.16% | 1,013,082 |
| Aug 28, 2025 | 21.88 | 21.99 | 21.67 | 21.78 | 21.78 | -0.05% | 318,647 |
| Aug 27, 2025 | 21.46 | 21.98 | 21.46 | 21.79 | 21.79 | 0.93% | 374,510 |
| Aug 26, 2025 | 21.49 | 21.76 | 21.35 | 21.59 | 21.59 | -0.46% | 364,940 |
| Aug 25, 2025 | 21.42 | 21.92 | 21.35 | 21.69 | 21.69 | 1.36% | 382,186 |
| Aug 22, 2025 | 21.30 | 21.72 | 21.24 | 21.40 | 21.40 | 0.66% | 458,543 |
| Aug 21, 2025 | 20.31 | 21.34 | 20.31 | 21.26 | 21.26 | 4.83% | 418,069 |
| Aug 20, 2025 | 20.24 | 20.65 | 20.08 | 20.28 | 20.28 | 1.60% | 253,771 |
| Aug 19, 2025 | 20.69 | 20.69 | 19.85 | 19.96 | 19.96 | -3.95% | 342,267 |
| Aug 18, 2025 | 20.26 | 20.94 | 20.20 | 20.78 | 20.78 | 1.71% | 194,625 |
| Aug 15, 2025 | 20.20 | 20.49 | 19.93 | 20.43 | 20.43 | 2.20% | 168,651 |
| Aug 14, 2025 | 20.49 | 20.49 | 19.97 | 19.99 | 19.99 | -2.11% | 171,893 |
| Aug 13, 2025 | 19.92 | 20.50 | 19.88 | 20.42 | 20.42 | 2.46% | 177,282 |
| Aug 12, 2025 | 19.81 | 20.26 | 19.81 | 19.93 | 19.93 | 0.81% | 198,878 |
| Aug 11, 2025 | 20.19 | 20.35 | 19.67 | 19.77 | 19.77 | -2.47% | 181,488 |
| Aug 8, 2025 | 20.99 | 21.33 | 20.09 | 20.27 | 20.27 | -1.31% | 215,021 |
| Aug 7, 2025 | 20.95 | 21.21 | 20.32 | 20.54 | 20.54 | -1.72% | 252,481 |
| Aug 6, 2025 | 21.24 | 21.53 | 20.86 | 20.90 | 20.90 | -0.76% | 426,434 |
| Aug 5, 2025 | 20.09 | 21.23 | 20.08 | 21.06 | 21.06 | 5.04% | 424,857 |
| Aug 4, 2025 | 19.79 | 20.23 | 19.59 | 20.05 | 20.05 | 3.08% | 173,979 |
| Aug 1, 2025 | 19.22 | 19.45 | 18.80 | 19.45 | 19.45 | 0.78% | 260,010 |
| Jul 31, 2025 | 19.35 | 19.60 | 19.14 | 19.30 | 19.30 | -2.23% | 165,599 |
| Jul 30, 2025 | 19.88 | 20.15 | 19.58 | 19.74 | 19.74 | -1.00% | 161,729 |
| Jul 29, 2025 | 19.71 | 19.99 | 19.37 | 19.94 | 19.94 | 0.71% | 293,625 |
| Jul 28, 2025 | 19.65 | 19.84 | 19.42 | 19.80 | 19.80 | 2.06% | 265,577 |