Skip to main content
logo
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
25.60
-0.42 (-1.61%)
At close: Jan 15, 2026, 4:00 PM EST
25.60
0.00 (0.00%)
After-hours: Jan 15, 2026, 7:00 PM EST

Tsakos Energy Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202625.8325.8325.0625.6025.60-1.61%316,120
Jan 14, 202626.1226.5025.6926.0226.022.12%437,770
Jan 13, 202625.0025.7025.0025.4825.482.49%419,202
Jan 12, 202625.2525.2524.7824.8624.86-1.15%374,348
Jan 9, 202624.9225.3524.6125.1525.150.24%424,534
Jan 8, 202624.6025.1523.8925.0925.094.54%807,016
Jan 7, 202622.8824.2622.8824.0024.007.72%537,857
Jan 6, 202621.9922.7221.9922.2822.282.63%262,913
Jan 5, 202622.1422.5121.6521.7121.71-0.82%232,323
Jan 2, 202622.0822.1821.6521.8921.89-2.36%369,422
Dec 31, 202522.1522.5122.0622.4222.420.90%179,204
Dec 30, 202522.7622.7622.2122.2222.22-1.77%134,904
Dec 29, 202522.4522.6722.2822.6222.620.53%210,029
Dec 26, 202522.3222.6522.0022.5022.501.21%175,737
Dec 24, 202522.3122.3122.0122.2322.230.09%81,563
Dec 23, 202522.3322.3922.0622.2122.21-1.07%302,465
Dec 22, 202522.2422.6222.2422.4522.451.91%253,417
Dec 19, 202522.0522.4521.8722.0322.03-0.45%325,752
Dec 18, 202522.8522.8522.0122.1322.13-2.73%278,666
Dec 17, 202522.9123.0922.5222.7522.750.62%225,925
Dec 16, 202522.8623.0522.6122.6122.61-2.12%288,328
Dec 15, 202523.0023.3622.8223.1023.10-1.58%244,029
Dec 12, 202523.5523.9323.3323.4722.97-0.97%269,056
Dec 11, 202523.7623.9623.4823.7023.20-0.25%286,036
Dec 10, 202524.0224.0423.4723.7623.25-1.04%230,271
Dec 9, 202524.5624.5623.9324.0123.50-2.40%234,424
Dec 8, 202524.7525.1524.5724.6024.08-0.57%173,235
Dec 5, 202524.5924.9424.4724.7424.210.98%167,567
Dec 4, 202524.8124.8224.4324.5023.98-0.81%149,166
Dec 3, 202524.5325.0324.5324.7024.170.86%165,022
Dec 2, 202524.1024.5623.9724.4923.971.32%195,641
Dec 1, 202524.3124.6824.1024.1723.66-1.31%297,994
Nov 28, 202524.2424.7324.2424.4923.971.20%129,374
Nov 26, 202524.4324.6424.1124.2023.68-0.82%283,837
Nov 25, 202524.8924.9824.3024.4023.88-2.01%392,987
Nov 24, 202524.4924.9423.0924.9024.371.01%499,886
Nov 21, 202524.9825.2523.8624.6524.12-1.48%664,836
Nov 20, 202526.5226.6925.0025.0224.49-0.87%789,485
Nov 19, 202525.1425.5724.9325.2424.70-1.14%348,567
Nov 18, 202525.3525.8825.0525.5324.990.55%376,228
Nov 17, 202525.2325.6925.0925.3924.85-0.27%280,241
Nov 14, 202525.0825.5324.6225.4624.920.20%164,336
Nov 13, 202525.3425.8725.2925.4124.870.47%353,499
Nov 12, 202525.0425.4525.0425.2924.751.77%193,385
Nov 11, 202525.1825.2024.7224.8524.32-0.56%170,295
Nov 10, 202524.6625.1224.6024.9924.461.38%273,208
Nov 7, 202524.3824.7124.3524.6524.120.86%197,525
Nov 6, 202523.9624.6023.9624.4423.922.13%224,231
Nov 5, 202523.7223.9923.5423.9323.420.80%157,048
Nov 4, 202523.7623.9723.4223.7423.23-2.26%168,140