Skip to main content
logo
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
35.77
+0.91 (2.61%)
At close: Mar 18, 2026, 4:00 PM EDT
35.65
-0.12 (-0.34%)
After-hours: Mar 18, 2026, 7:00 PM EDT

Tsakos Energy Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202634.9436.0634.7135.7735.772.61%535,700
Mar 17, 202635.0735.2234.3434.8634.86-0.09%461,894
Mar 16, 202634.6135.3933.8534.8934.893.38%694,005
Mar 13, 202634.7034.7033.5433.7533.75-3.05%796,819
Mar 12, 202636.6836.6934.7634.8134.81-6.32%903,421
Mar 11, 202637.6138.1236.7037.1637.16-1.59%1,213,609
Mar 10, 202637.5738.8737.0937.7637.761.81%1,111,258
Mar 9, 202635.7838.0535.1737.0937.096.73%1,493,274
Mar 6, 202634.4335.3533.7534.7534.75-0.57%587,595
Mar 5, 202635.6535.7434.1234.9534.95-2.84%621,740
Mar 4, 202636.2136.9935.6735.9735.97-0.96%582,684
Mar 3, 202635.8236.7735.0036.3236.32-1.97%726,886
Mar 2, 202637.2937.6136.0937.0537.054.96%882,925
Feb 27, 202634.7635.6234.3935.3035.302.53%629,561
Feb 26, 202634.1134.9033.6034.4334.433.99%1,004,313
Feb 25, 202632.7834.9032.5133.1133.110.88%588,075
Feb 24, 202632.6432.9531.8932.8232.823.24%703,626
Feb 23, 202631.1031.7930.5831.7931.792.05%304,958
Feb 20, 202630.3631.1530.0631.1531.152.64%434,309
Feb 19, 202630.0030.7229.7430.3530.352.09%365,450
Feb 18, 202629.2029.8929.0229.7329.734.02%329,496
Feb 17, 202628.3228.7527.7328.5828.580.92%204,179
Feb 13, 202627.2028.4427.1528.3228.324.16%341,028
Feb 12, 202627.8928.0827.0427.1927.19-2.51%260,753
Feb 11, 202627.4628.1327.2627.8927.891.31%323,043
Feb 10, 202627.3427.6727.1527.5327.030.81%282,070
Feb 9, 202627.0427.5026.9927.3126.811.19%193,178
Feb 6, 202626.1326.9925.7226.9926.503.41%228,056
Feb 5, 202626.1526.6326.0226.1025.63-0.84%196,397
Feb 4, 202627.2927.4826.1726.3225.84-3.45%241,277
Feb 3, 202627.1027.2826.5227.2626.760.78%241,865
Feb 2, 202626.4527.2726.4227.0526.56-0.44%178,879
Jan 30, 202627.0027.7026.8227.1726.680.59%382,429
Jan 29, 202627.5027.7926.6727.0126.52-0.48%226,069
Jan 28, 202626.7727.3026.6027.1426.652.53%421,485
Jan 27, 202626.2226.8426.2126.4725.990.88%257,733
Jan 26, 202626.7026.9826.1226.2425.760.96%289,931
Jan 23, 202625.8426.6025.6825.9925.523.30%351,380
Jan 22, 202625.7525.8825.0625.1624.70-2.10%315,858
Jan 21, 202625.5225.8725.2225.7025.231.50%228,625
Jan 20, 202625.6425.7325.0025.3224.86-0.78%219,706
Jan 16, 202625.8826.0525.4025.5225.06-0.31%425,380
Jan 15, 202625.8325.8325.0625.6025.14-1.61%316,129
Jan 14, 202626.1226.5025.6926.0225.552.12%437,770
Jan 13, 202625.0025.7025.0025.4825.022.49%419,233
Jan 12, 202625.2525.2524.7824.8624.41-1.15%374,348
Jan 9, 202624.9225.3524.6125.1524.690.24%426,900
Jan 8, 202624.6025.1523.8925.0924.634.54%807,755
Jan 7, 202622.8824.2622.8824.0023.567.72%538,248
Jan 6, 202621.9922.7221.9922.2821.882.63%262,957