Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
17.71
-0.99 (-5.29%)
Jan 21, 2025, 4:00 PM EST - Market closed
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 18.75 | 18.75 | 17.61 | 17.71 | 17.71 | -5.29% | 408,106 |
| Jan 17, 2025 | 18.76 | 19.19 | 18.59 | 18.70 | 18.70 | -1.89% | 258,643 |
| Jan 16, 2025 | 20.16 | 20.36 | 19.06 | 19.06 | 19.06 | -6.66% | 341,391 |
| Jan 15, 2025 | 20.44 | 20.46 | 19.93 | 20.42 | 20.42 | 0.29% | 375,135 |
| Jan 14, 2025 | 20.26 | 20.48 | 19.87 | 20.36 | 20.36 | - | 423,233 |
| Jan 13, 2025 | 19.93 | 20.59 | 19.81 | 20.36 | 20.36 | 6.15% | 599,910 |
| Jan 10, 2025 | 19.00 | 19.50 | 18.88 | 19.18 | 19.18 | 6.44% | 819,070 |
| Jan 8, 2025 | 17.80 | 18.17 | 17.50 | 18.02 | 18.02 | -0.22% | 300,169 |
| Jan 7, 2025 | 17.73 | 18.33 | 17.71 | 18.06 | 18.06 | 4.57% | 289,320 |
| Jan 6, 2025 | 17.67 | 17.96 | 17.17 | 17.27 | 17.27 | -0.75% | 264,903 |
| Jan 3, 2025 | 17.98 | 17.99 | 17.20 | 17.40 | 17.40 | -3.23% | 182,590 |
| Jan 2, 2025 | 17.46 | 18.28 | 17.41 | 17.98 | 17.98 | 3.69% | 334,552 |
| Dec 31, 2024 | 16.71 | 17.49 | 16.71 | 17.34 | 17.34 | 3.77% | 412,885 |
| Dec 30, 2024 | 16.69 | 16.79 | 16.47 | 16.71 | 16.71 | -0.71% | 340,792 |
| Dec 27, 2024 | 17.16 | 17.16 | 16.68 | 16.83 | 16.83 | -1.69% | 260,386 |
| Dec 26, 2024 | 17.21 | 17.42 | 17.00 | 17.12 | 17.12 | -1.10% | 206,175 |
| Dec 24, 2024 | 17.08 | 17.36 | 16.90 | 17.31 | 17.31 | 1.58% | 231,763 |
| Dec 23, 2024 | 16.21 | 17.08 | 16.15 | 17.04 | 17.04 | 5.58% | 267,635 |
| Dec 20, 2024 | 16.22 | 16.56 | 16.08 | 16.14 | 16.14 | -0.49% | 345,383 |
| Dec 19, 2024 | 16.74 | 16.75 | 16.14 | 16.22 | 16.22 | -2.17% | 393,653 |
| Dec 18, 2024 | 16.50 | 16.99 | 16.45 | 16.58 | 16.58 | 0.48% | 491,764 |
| Dec 17, 2024 | 16.23 | 16.51 | 15.88 | 16.50 | 16.50 | 0.06% | 392,007 |
| Dec 16, 2024 | 16.77 | 16.91 | 16.20 | 16.49 | 16.49 | -8.24% | 463,355 |
| Dec 13, 2024 | 18.06 | 18.16 | 17.74 | 17.97 | 17.04 | -0.28% | 611,042 |
| Dec 12, 2024 | 18.00 | 18.20 | 17.33 | 18.02 | 17.09 | 0.56% | 409,147 |
| Dec 11, 2024 | 18.65 | 18.69 | 17.91 | 17.92 | 16.99 | -3.55% | 326,778 |
| Dec 10, 2024 | 18.67 | 18.87 | 18.52 | 18.58 | 17.62 | -0.85% | 187,744 |
| Dec 9, 2024 | 18.50 | 19.16 | 18.28 | 18.74 | 17.77 | 2.74% | 345,487 |
| Dec 6, 2024 | 18.33 | 18.42 | 17.95 | 18.24 | 17.30 | -0.27% | 403,553 |
| Dec 5, 2024 | 18.50 | 18.82 | 17.98 | 18.29 | 17.34 | 0.61% | 730,502 |
| Dec 4, 2024 | 18.70 | 18.70 | 18.18 | 18.18 | 17.24 | -2.57% | 408,081 |
| Dec 3, 2024 | 18.01 | 18.75 | 17.86 | 18.66 | 17.69 | 4.83% | 422,749 |
| Dec 2, 2024 | 18.18 | 18.20 | 17.63 | 17.80 | 16.88 | -2.04% | 497,201 |
| Nov 29, 2024 | 18.63 | 18.70 | 17.95 | 18.17 | 17.23 | -2.52% | 389,401 |
| Nov 27, 2024 | 18.52 | 19.49 | 17.88 | 18.64 | 17.68 | -1.38% | 1,062,172 |
| Nov 26, 2024 | 19.99 | 20.50 | 18.83 | 18.90 | 17.92 | -4.88% | 973,929 |
| Nov 25, 2024 | 20.05 | 20.10 | 19.50 | 19.87 | 18.84 | -0.90% | 348,046 |
| Nov 22, 2024 | 20.02 | 20.31 | 19.85 | 20.05 | 19.01 | -0.45% | 223,002 |
| Nov 21, 2024 | 20.38 | 20.38 | 19.77 | 20.14 | 19.10 | -1.27% | 321,364 |
| Nov 20, 2024 | 20.56 | 20.62 | 20.11 | 20.40 | 19.34 | -0.78% | 176,342 |
| Nov 19, 2024 | 20.21 | 20.64 | 20.21 | 20.56 | 19.50 | 0.54% | 140,250 |
| Nov 18, 2024 | 20.30 | 20.85 | 20.27 | 20.45 | 19.39 | 1.09% | 175,392 |
| Nov 15, 2024 | 21.05 | 21.05 | 20.23 | 20.23 | 19.18 | -3.71% | 357,807 |
| Nov 14, 2024 | 20.80 | 21.27 | 20.58 | 21.01 | 19.92 | 0.62% | 614,133 |
| Nov 13, 2024 | 20.41 | 21.34 | 20.38 | 20.88 | 19.80 | 2.25% | 476,012 |
| Nov 12, 2024 | 20.40 | 20.55 | 20.02 | 20.42 | 19.36 | -0.92% | 387,093 |
| Nov 11, 2024 | 20.80 | 20.87 | 20.29 | 20.61 | 19.54 | -2.00% | 546,216 |
| Nov 8, 2024 | 21.69 | 21.69 | 20.78 | 21.03 | 19.94 | -3.58% | 400,720 |
| Nov 7, 2024 | 21.72 | 22.24 | 21.71 | 21.81 | 20.68 | 0.74% | 172,070 |
| Nov 6, 2024 | 21.49 | 21.93 | 20.90 | 21.65 | 20.53 | 0.60% | 331,834 |
| Nov 5, 2024 | 21.76 | 21.89 | 21.29 | 21.52 | 20.41 | -0.05% | 276,772 |
| Nov 4, 2024 | 21.60 | 22.11 | 21.36 | 21.53 | 20.42 | -0.65% | 428,401 |
| Nov 1, 2024 | 22.00 | 22.03 | 21.66 | 21.67 | 20.55 | -0.64% | 264,225 |
| Oct 31, 2024 | 21.33 | 22.15 | 21.25 | 21.81 | 20.68 | 1.73% | 584,915 |
| Oct 30, 2024 | 22.00 | 22.08 | 21.27 | 21.44 | 20.33 | -3.68% | 582,374 |
| Oct 29, 2024 | 22.57 | 22.75 | 22.05 | 22.26 | 21.11 | -1.85% | 236,762 |
| Oct 28, 2024 | 22.60 | 22.89 | 22.18 | 22.68 | 21.51 | -0.53% | 204,483 |
| Oct 25, 2024 | 22.67 | 23.03 | 22.55 | 22.80 | 21.62 | 0.71% | 204,426 |
| Oct 24, 2024 | 22.63 | 23.27 | 22.27 | 22.64 | 21.47 | 0.09% | 519,077 |
| Oct 23, 2024 | 23.75 | 23.85 | 22.53 | 22.62 | 21.45 | -5.71% | 792,854 |
| Oct 22, 2024 | 24.85 | 24.85 | 23.99 | 23.99 | 22.75 | -3.46% | 218,653 |
| Oct 21, 2024 | 24.96 | 25.17 | 24.67 | 24.85 | 23.56 | -0.32% | 204,010 |
| Oct 18, 2024 | 24.97 | 25.03 | 24.40 | 24.93 | 23.64 | 2.80% | 204,924 |
| Oct 17, 2024 | 24.28 | 24.41 | 23.97 | 24.25 | 23.00 | 0.50% | 204,278 |
| Oct 16, 2024 | 24.10 | 24.35 | 24.00 | 24.13 | 22.88 | 0.12% | 353,210 |
| Oct 15, 2024 | 24.76 | 24.79 | 24.06 | 24.10 | 22.85 | -3.56% | 355,153 |
| Oct 14, 2024 | 25.41 | 25.41 | 24.94 | 24.99 | 23.70 | -1.50% | 237,129 |
| Oct 11, 2024 | 25.17 | 25.47 | 25.04 | 25.37 | 24.06 | 0.79% | 182,882 |
| Oct 10, 2024 | 25.26 | 25.53 | 25.07 | 25.17 | 23.87 | 0.16% | 258,955 |
| Oct 9, 2024 | 25.94 | 26.06 | 25.03 | 25.13 | 23.83 | -3.68% | 489,015 |
| Oct 8, 2024 | 26.37 | 26.37 | 25.75 | 26.09 | 24.74 | -1.58% | 264,873 |
| Oct 7, 2024 | 26.20 | 26.71 | 26.03 | 26.51 | 25.14 | 1.30% | 255,282 |
| Oct 4, 2024 | 26.89 | 26.90 | 26.02 | 26.17 | 24.82 | -1.84% | 313,273 |
| Oct 3, 2024 | 25.94 | 26.73 | 25.73 | 26.66 | 25.28 | 2.70% | 272,473 |
| Oct 2, 2024 | 25.38 | 25.99 | 25.36 | 25.96 | 24.62 | 3.84% | 423,252 |
| Oct 1, 2024 | 25.00 | 25.43 | 24.87 | 25.00 | 23.71 | -0.40% | 456,826 |
| Sep 30, 2024 | 25.22 | 25.27 | 24.83 | 25.10 | 23.80 | -1.22% | 240,075 |
| Sep 27, 2024 | 25.78 | 26.00 | 25.39 | 25.41 | 24.10 | -1.70% | 177,614 |
| Sep 26, 2024 | 25.20 | 25.90 | 25.20 | 25.85 | 24.51 | 2.66% | 190,644 |
| Sep 25, 2024 | 25.50 | 25.50 | 25.03 | 25.18 | 23.88 | -1.72% | 185,809 |
| Sep 24, 2024 | 25.27 | 25.69 | 25.25 | 25.62 | 24.29 | 2.44% | 245,494 |
| Sep 23, 2024 | 25.24 | 25.37 | 24.78 | 25.01 | 23.72 | -0.12% | 169,517 |
| Sep 20, 2024 | 25.40 | 25.46 | 24.91 | 25.04 | 23.74 | -3.36% | 239,607 |
| Sep 19, 2024 | 25.39 | 25.93 | 25.30 | 25.91 | 24.57 | 2.05% | 229,954 |
| Sep 18, 2024 | 25.53 | 25.72 | 25.29 | 25.39 | 24.08 | -0.24% | 166,591 |
| Sep 17, 2024 | 25.63 | 25.63 | 25.24 | 25.45 | 24.13 | -0.31% | 202,734 |
| Sep 16, 2024 | 25.49 | 25.75 | 25.33 | 25.53 | 24.21 | 1.03% | 186,631 |
| Sep 13, 2024 | 24.87 | 25.78 | 24.78 | 25.27 | 23.96 | 2.52% | 298,483 |
| Sep 12, 2024 | 25.03 | 25.40 | 24.45 | 24.65 | 23.37 | 0.24% | 538,832 |
| Sep 11, 2024 | 22.81 | 24.79 | 22.81 | 24.59 | 23.32 | 7.05% | 667,498 |
| Sep 10, 2024 | 23.44 | 23.44 | 22.69 | 22.97 | 21.78 | -0.95% | 312,809 |
| Sep 9, 2024 | 23.19 | 23.37 | 23.02 | 23.19 | 21.99 | - | 144,335 |
| Sep 6, 2024 | 23.34 | 23.60 | 22.76 | 23.19 | 21.99 | -1.15% | 241,258 |
| Sep 5, 2024 | 23.61 | 23.83 | 23.36 | 23.46 | 22.25 | -0.42% | 187,945 |
| Sep 4, 2024 | 23.74 | 23.83 | 23.42 | 23.56 | 22.34 | -1.09% | 200,289 |
| Sep 3, 2024 | 24.68 | 24.73 | 23.72 | 23.82 | 22.59 | -4.61% | 297,254 |
| Aug 30, 2024 | 24.50 | 25.37 | 24.50 | 24.97 | 23.68 | 2.93% | 433,391 |
| Aug 29, 2024 | 24.50 | 24.65 | 24.21 | 24.26 | 23.00 | -0.57% | 119,598 |
| Aug 28, 2024 | 24.70 | 24.90 | 24.25 | 24.40 | 23.14 | -2.01% | 178,126 |
| Aug 27, 2024 | 24.77 | 24.93 | 24.48 | 24.90 | 23.61 | 0.48% | 131,746 |