Skip to main content
logo
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
22.23
0.00 (0.00%)
Dec 24, 2025, 4:00 PM EST - Market closed

Tsakos Energy Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 3, 202524.2824.4023.9524.2923.77-0.37%151,263
Oct 31, 202524.0724.5823.7724.3823.862.14%231,498
Oct 30, 202524.1424.1423.7723.8723.36-0.67%202,571
Oct 29, 202523.9024.2523.7424.0323.521.35%227,633
Oct 28, 202523.2523.8623.1823.7123.201.80%207,492
Oct 27, 202523.4923.7223.0423.2922.79-0.04%161,270
Oct 24, 202523.7123.9523.2623.3022.80-2.80%277,297
Oct 23, 202523.6224.4723.5823.9723.464.26%526,519
Oct 22, 202522.2723.0022.1622.9922.503.61%188,151
Oct 21, 202522.3622.4122.0222.1921.72-1.38%266,522
Oct 20, 202522.4922.9522.4422.5022.020.58%184,155
Oct 17, 202521.7222.6821.6722.3721.892.57%243,821
Oct 16, 202521.7522.6121.6621.8121.350.65%218,295
Oct 15, 202521.4221.7821.3121.6721.212.51%333,767