Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
23.93
+0.19 (0.80%)
Nov 5, 2025, 4:00 PM EST - Market closed
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 23.72 | 23.99 | 23.54 | 23.93 | 23.93 | 0.80% | 157,048 |
| Nov 4, 2025 | 23.76 | 23.97 | 23.42 | 23.74 | 23.74 | -2.26% | 168,140 |
| Nov 3, 2025 | 24.28 | 24.40 | 23.95 | 24.29 | 24.29 | -0.37% | 151,263 |
| Oct 31, 2025 | 24.07 | 24.58 | 23.77 | 24.38 | 24.38 | 2.14% | 231,498 |
| Oct 30, 2025 | 24.14 | 24.14 | 23.77 | 23.87 | 23.87 | -0.67% | 202,571 |
| Oct 29, 2025 | 23.90 | 24.25 | 23.74 | 24.03 | 24.03 | 1.35% | 227,633 |
| Oct 28, 2025 | 23.25 | 23.86 | 23.18 | 23.71 | 23.71 | 1.80% | 207,492 |
| Oct 27, 2025 | 23.49 | 23.72 | 23.04 | 23.29 | 23.29 | -0.04% | 161,270 |
| Oct 24, 2025 | 23.71 | 23.95 | 23.26 | 23.30 | 23.30 | -2.80% | 277,297 |
| Oct 23, 2025 | 23.62 | 24.47 | 23.58 | 23.97 | 23.97 | 4.26% | 526,519 |
| Oct 22, 2025 | 22.27 | 23.00 | 22.16 | 22.99 | 22.99 | 3.61% | 188,151 |
| Oct 21, 2025 | 22.36 | 22.41 | 22.02 | 22.19 | 22.19 | -1.38% | 266,522 |
| Oct 20, 2025 | 22.49 | 22.95 | 22.44 | 22.50 | 22.50 | 0.58% | 184,155 |
| Oct 17, 2025 | 21.72 | 22.68 | 21.67 | 22.37 | 22.37 | 2.57% | 243,821 |
| Oct 16, 2025 | 21.75 | 22.61 | 21.66 | 21.81 | 21.81 | 0.65% | 218,295 |
| Oct 15, 2025 | 21.42 | 21.78 | 21.31 | 21.67 | 21.67 | 2.51% | 333,767 |
| Oct 14, 2025 | 20.61 | 21.44 | 20.50 | 21.14 | 21.14 | -0.61% | 294,439 |
| Oct 13, 2025 | 21.38 | 21.63 | 21.22 | 21.27 | 21.27 | 1.09% | 296,848 |
| Oct 10, 2025 | 21.49 | 21.81 | 21.02 | 21.04 | 21.04 | -2.14% | 301,452 |
| Oct 9, 2025 | 21.33 | 21.87 | 21.33 | 21.50 | 21.50 | 1.13% | 207,638 |
| Oct 8, 2025 | 21.39 | 21.39 | 20.92 | 21.26 | 21.26 | -0.47% | 235,201 |
| Oct 7, 2025 | 21.66 | 21.66 | 21.12 | 21.36 | 21.36 | -2.02% | 273,425 |
| 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 |