Skip to main content
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
18.36
+0.18 (0.99%)
Jun 12, 2025, 9:50 AM - Market open

Tsakos Energy Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202517.5418.2617.5418.1818.183.12%392,847
Jun 10, 202517.8217.9217.5017.6317.630.34%428,534
Jun 9, 202517.7517.8517.3817.5717.57-1.01%398,356
Jun 6, 202518.2518.4017.6517.7517.75-1.83%223,097
Jun 5, 202518.3118.3117.8918.0818.08-0.11%206,217
Jun 4, 202517.9318.2817.9018.1018.101.34%423,646
Jun 3, 202517.7517.9517.1717.8617.86-1.00%373,281
Jun 2, 202518.2518.3718.0118.0418.04-0.66%138,076
May 30, 202518.0018.3417.9118.1618.161.91%221,176
May 29, 202517.8618.1117.5917.8217.82-0.34%178,820
May 28, 202518.1518.1517.7817.8817.88-2.19%208,315
May 27, 202518.2318.4317.9518.2818.281.95%189,983
May 23, 202517.1417.9617.1417.9317.933.70%244,053
May 22, 202517.7817.8717.2317.2917.29-3.52%268,011
May 21, 202518.2018.4017.8617.9217.92-1.32%212,930
May 20, 202518.4518.4518.0818.1618.16-0.82%143,301
May 19, 202518.3718.5618.2018.3118.31-0.81%158,738
May 16, 202518.2518.6818.2318.4618.461.43%323,228
May 15, 202518.0118.2817.6618.2018.20-0.05%142,805
May 14, 202518.1718.5318.1718.2118.210.44%294,033
May 13, 202517.6918.3017.6718.1318.132.49%293,458
May 12, 202518.0018.2017.5817.6917.690.86%283,669
May 9, 202517.3217.5717.1317.5417.542.04%173,843
May 8, 202517.4317.7317.0817.1917.19-0.69%180,631
May 7, 202517.3417.5217.0217.3117.31-0.80%311,718
May 6, 202517.5717.9017.4217.4517.45-0.91%288,148
May 5, 202517.7518.1317.6017.6117.613.16%462,805
May 2, 202516.9917.1616.7217.0717.071.91%222,500
May 1, 202516.8817.1416.4416.7516.750.18%211,337
Apr 30, 202516.7416.9616.4116.7216.72-1.42%255,294
Apr 29, 202516.7417.1016.7316.9616.961.31%190,647
Apr 28, 202516.7717.0016.6416.7416.74-0.83%230,009
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