Skip to main content
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
16.83
-0.29 (-1.69%)
Feb 21, 2025, 4:00 PM EST - Market closed

Tsakos Energy Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202518.1718.8818.1718.2818.280.72%148,763
Feb 11, 202518.2918.4918.0618.1518.15-0.60%199,814
Feb 10, 202518.3518.4217.9018.2618.26-0.33%188,466
Feb 7, 202518.6618.8818.2018.3218.32-1.40%160,828
Feb 6, 202519.1619.1618.4318.5818.58-2.47%247,802
Feb 5, 202519.0819.1618.7319.0519.05-1.35%231,661
Feb 4, 202517.8719.3417.7219.3119.317.04%378,151
Feb 3, 202517.9118.3117.6118.0418.040.89%144,753
Jan 31, 202518.3018.3017.7117.8817.88-1.54%233,717
Jan 30, 202518.1518.2717.6918.1618.162.31%273,430
Jan 29, 202517.3017.8117.2117.7517.753.08%158,926
Jan 28, 202517.1117.5517.0417.2217.220.82%149,032
Jan 27, 202517.1917.5516.9717.0817.08-0.76%200,621
Jan 24, 202517.9017.9117.0517.2117.21-3.85%304,643
Jan 23, 202517.6218.0217.6217.9017.901.24%304,879
Jan 22, 202517.6718.0717.5817.6817.68-0.17%283,316
Jan 21, 202518.7518.7517.6117.7117.71-5.29%408,163
Jan 17, 202518.7619.1918.5918.7018.70-1.89%258,643
Jan 16, 202520.1620.3619.0619.0619.06-6.66%341,391
Jan 15, 202520.4420.4619.9320.4220.420.29%375,135
Jan 14, 202520.2620.4819.8720.3620.36-423,233
Jan 13, 202519.9320.5919.8120.3620.366.15%599,910
Jan 10, 202519.0019.5018.8819.1819.186.44%819,070
Jan 8, 202517.8018.1717.5018.0218.02-0.22%300,169
Jan 7, 202517.7318.3317.7118.0618.064.57%289,320
Jan 6, 202517.6717.9617.1717.2717.27-0.75%264,903
Jan 3, 202517.9817.9917.2017.4017.40-3.23%182,590
Jan 2, 202517.4618.2817.4117.9817.983.69%334,552
Dec 31, 202416.7117.4916.7117.3417.343.77%412,885
Dec 30, 202416.6916.7916.4716.7116.71-0.71%340,792
Dec 27, 202417.1617.1616.6816.8316.83-1.69%260,386
Dec 26, 202417.2117.4217.0017.1217.12-1.10%206,175
Dec 24, 202417.0817.3616.9017.3117.311.58%231,763
Dec 23, 202416.2117.0816.1517.0417.045.58%267,635
Dec 20, 202416.2216.5616.0816.1416.14-0.49%345,383
Dec 19, 202416.7416.7516.1416.2216.22-2.17%393,653
Dec 18, 202416.5016.9916.4516.5816.580.48%491,764
Dec 17, 202416.2316.5115.8816.5016.500.06%392,007
Dec 16, 202416.7716.9116.2016.4916.49-8.24%463,355
Dec 13, 202418.0618.1617.7417.9717.04-0.28%611,042
Dec 12, 202418.0018.2017.3318.0217.090.56%409,147
Dec 11, 202418.6518.6917.9117.9216.99-3.55%326,778
Dec 10, 202418.6718.8718.5218.5817.62-0.85%187,744
Dec 9, 202418.5019.1618.2818.7417.772.74%345,487
Dec 6, 202418.3318.4217.9518.2417.30-0.27%403,553
Dec 5, 202418.5018.8217.9818.2917.340.61%730,502
Dec 4, 202418.7018.7018.1818.1817.24-2.57%408,081
Dec 3, 202418.0118.7517.8618.6617.694.83%422,749
Dec 2, 202418.1818.2017.6317.8016.88-2.04%497,201
Nov 29, 202418.6318.7017.9518.1717.23-2.52%389,401
Nov 27, 202418.5219.4917.8818.6417.68-1.38%1,062,172
Nov 26, 202419.9920.5018.8318.9017.92-4.88%973,929
Nov 25, 202420.0520.1019.5019.8718.84-0.90%348,046
Nov 22, 202420.0220.3119.8520.0519.01-0.45%223,002
Nov 21, 202420.3820.3819.7720.1419.10-1.27%321,364
Nov 20, 202420.5620.6220.1120.4019.34-0.78%176,342
Nov 19, 202420.2120.6420.2120.5619.500.54%140,250
Nov 18, 202420.3020.8520.2720.4519.391.09%175,392
Nov 15, 202421.0521.0520.2320.2319.18-3.71%357,807
Nov 14, 202420.8021.2720.5821.0119.920.62%614,133
Nov 13, 202420.4121.3420.3820.8819.802.25%476,012
Nov 12, 202420.4020.5520.0220.4219.36-0.92%387,093
Nov 11, 202420.8020.8720.2920.6119.54-2.00%546,216
Nov 8, 202421.6921.6920.7821.0319.94-3.58%400,720
Nov 7, 202421.7222.2421.7121.8120.680.74%172,070
Nov 6, 202421.4921.9320.9021.6520.530.60%331,834
Nov 5, 202421.7621.8921.2921.5220.41-0.05%276,772
Nov 4, 202421.6022.1121.3621.5320.42-0.65%428,401
Nov 1, 202422.0022.0321.6621.6720.55-0.64%264,225
Oct 31, 202421.3322.1521.2521.8120.681.73%584,915
Oct 30, 202422.0022.0821.2721.4420.33-3.68%582,374
Oct 29, 202422.5722.7522.0522.2621.11-1.85%236,762
Oct 28, 202422.6022.8922.1822.6821.51-0.53%204,483
Oct 25, 202422.6723.0322.5522.8021.620.71%204,426
Oct 24, 202422.6323.2722.2722.6421.470.09%519,077
Oct 23, 202423.7523.8522.5322.6221.45-5.71%792,854
Oct 22, 202424.8524.8523.9923.9922.75-3.46%218,653
Oct 21, 202424.9625.1724.6724.8523.56-0.32%204,010
Oct 18, 202424.9725.0324.4024.9323.642.80%204,924
Oct 17, 202424.2824.4123.9724.2523.000.50%204,278
Oct 16, 202424.1024.3524.0024.1322.880.12%353,210
Oct 15, 202424.7624.7924.0624.1022.85-3.56%355,153
Oct 14, 202425.4125.4124.9424.9923.70-1.50%237,129
Oct 11, 202425.1725.4725.0425.3724.060.79%182,882
Oct 10, 202425.2625.5325.0725.1723.870.16%258,955
Oct 9, 202425.9426.0625.0325.1323.83-3.68%489,015
Oct 8, 202426.3726.3725.7526.0924.74-1.58%264,873
Oct 7, 202426.2026.7126.0326.5125.141.30%255,282
Oct 4, 202426.8926.9026.0226.1724.82-1.84%313,273
Oct 3, 202425.9426.7325.7326.6625.282.70%272,473
Oct 2, 202425.3825.9925.3625.9624.623.84%423,252
Oct 1, 202425.0025.4324.8725.0023.71-0.40%456,826
Sep 30, 202425.2225.2724.8325.1023.80-1.22%240,075
Sep 27, 202425.7826.0025.3925.4124.10-1.70%177,614