Skip to main content
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
16.88
+0.48 (2.93%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Tsakos Energy Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202516.3617.0416.2216.8816.882.93%291,079
Apr 24, 202515.8916.4315.6816.4016.404.73%210,623
Apr 23, 202515.4915.9215.2515.6615.661.82%221,488
Apr 22, 202515.8816.1015.3615.3815.38-1.41%179,731
Apr 21, 202516.1316.1815.6015.6015.60-3.82%188,462
Apr 17, 202515.8116.2515.7416.2216.223.51%284,909
Apr 16, 202515.2515.8215.2115.6715.673.16%257,805
Apr 15, 202515.7815.7815.1315.1915.19-3.43%279,796
Apr 14, 202515.9616.0115.5115.7315.73-1.44%306,263
Apr 11, 202514.8215.9814.7915.9615.969.77%525,018
Apr 10, 202514.8814.9214.2214.5414.54-4.03%360,928
Apr 9, 202513.9515.3813.5915.1515.158.21%702,511
Apr 8, 202515.0815.2013.8114.0014.00-5.98%473,768
Apr 7, 202513.4715.2013.4014.8914.897.82%1,095,403
Apr 4, 202514.9515.0013.5713.8113.81-14.65%1,275,076
Apr 3, 202516.5916.9016.0916.1816.18-5.66%315,976
Apr 2, 202517.0117.1516.6917.1517.150.29%139,773
Apr 1, 202517.1817.3717.0617.1017.100.23%134,062
Mar 31, 202516.8717.3616.5317.0617.06-0.64%301,470
Mar 28, 202516.9117.5016.7017.1717.171.60%300,151
Mar 27, 202516.3017.1415.9416.9016.901.44%543,517
Mar 26, 202516.7116.8416.5516.6616.660.12%204,588
Mar 25, 202516.9817.2516.5716.6416.64-0.36%188,306
Mar 24, 202516.7517.1116.5116.7016.70-0.12%202,343
Mar 21, 202517.1517.3316.6016.7216.72-3.63%453,862
Mar 20, 202516.7617.4616.6517.3517.351.58%318,136
Mar 19, 202516.8217.2716.6517.0817.082.64%296,533
Mar 18, 202517.1117.1116.4216.6416.64-2.00%507,175
Mar 17, 202516.6017.3816.6016.9816.982.60%260,126
Mar 14, 202515.8716.5815.8716.5516.554.42%294,011
Mar 13, 202515.8616.2215.6815.8515.850.06%122,754
Mar 12, 202515.5815.9815.2115.8415.842.72%238,736
Mar 11, 202515.8715.9615.0515.4215.42-1.78%311,450
Mar 10, 202516.3216.3215.4215.7015.70-5.25%380,087
Mar 7, 202516.4616.8316.4616.5716.571.10%162,671
Mar 6, 202516.0516.4116.0516.3916.393.02%232,657
Mar 5, 202516.3516.4215.7815.9115.91-2.33%163,730
Mar 4, 202515.7016.4515.4316.2916.292.78%317,052
Mar 3, 202516.0516.5615.3715.8515.85-0.31%319,178
Feb 28, 202515.9016.1615.6915.9015.90-0.06%208,935
Feb 27, 202516.6216.7815.8915.9115.91-3.75%433,518
Feb 26, 202516.5116.8716.4716.5316.530.12%147,561
Feb 25, 202517.0317.1816.4816.5116.51-3.17%257,232
Feb 24, 202516.7517.1516.5117.0517.051.31%171,703
Feb 21, 202517.2217.3116.8116.8316.83-1.69%243,967
Feb 20, 202517.0017.3916.9817.1217.12-1.27%270,162
Feb 19, 202517.5317.6517.1717.3417.34-0.74%203,615
Feb 18, 202517.2617.7317.2617.4717.470.63%145,404
Feb 14, 202517.7818.0217.2617.3617.36-1.53%141,184
Feb 13, 202518.1518.3717.5117.6317.63-3.56%173,809