Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
34.70
+1.59 (4.80%)
Feb 26, 2026, 12:09 PM EST - Market open
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 34.11 | 34.20 | 33.60 | 34.10 | - | 2.99% | 50,246 |
| Feb 25, 2026 | 32.78 | 34.90 | 32.51 | 33.11 | 33.11 | 0.88% | 588,075 |
| Feb 24, 2026 | 32.64 | 32.95 | 31.89 | 32.82 | 32.82 | 3.24% | 703,626 |
| Feb 23, 2026 | 31.10 | 31.79 | 30.58 | 31.79 | 31.79 | 2.05% | 304,958 |
| Feb 20, 2026 | 30.36 | 31.15 | 30.06 | 31.15 | 31.15 | 2.64% | 434,309 |
| Feb 19, 2026 | 30.00 | 30.72 | 29.74 | 30.35 | 30.35 | 2.09% | 365,450 |
| Feb 18, 2026 | 29.20 | 29.89 | 29.02 | 29.73 | 29.73 | 4.02% | 329,496 |
| Feb 17, 2026 | 28.32 | 28.75 | 27.73 | 28.58 | 28.58 | 0.92% | 204,179 |
| Feb 13, 2026 | 27.20 | 28.44 | 27.15 | 28.32 | 28.32 | 4.16% | 341,028 |
| Feb 12, 2026 | 27.89 | 28.08 | 27.04 | 27.19 | 27.19 | -2.51% | 260,753 |
| Feb 11, 2026 | 27.46 | 28.13 | 27.26 | 27.89 | 27.89 | 1.31% | 323,043 |
| Feb 10, 2026 | 27.34 | 27.67 | 27.15 | 27.53 | 27.03 | 0.81% | 282,070 |
| Feb 9, 2026 | 27.04 | 27.50 | 26.99 | 27.31 | 26.81 | 1.19% | 193,178 |
| Feb 6, 2026 | 26.13 | 26.99 | 25.72 | 26.99 | 26.50 | 3.41% | 228,056 |
| Feb 5, 2026 | 26.15 | 26.63 | 26.02 | 26.10 | 25.63 | -0.84% | 196,397 |
| Feb 4, 2026 | 27.29 | 27.48 | 26.17 | 26.32 | 25.84 | -3.45% | 241,277 |
| Feb 3, 2026 | 27.10 | 27.28 | 26.52 | 27.26 | 26.76 | 0.78% | 241,865 |
| Feb 2, 2026 | 26.45 | 27.27 | 26.42 | 27.05 | 26.56 | -0.44% | 178,879 |
| Jan 30, 2026 | 27.00 | 27.70 | 26.82 | 27.17 | 26.68 | 0.59% | 382,429 |
| Jan 29, 2026 | 27.50 | 27.79 | 26.67 | 27.01 | 26.52 | -0.48% | 226,069 |
| Jan 28, 2026 | 26.77 | 27.30 | 26.60 | 27.14 | 26.65 | 2.53% | 421,485 |
| Jan 27, 2026 | 26.22 | 26.84 | 26.21 | 26.47 | 25.99 | 0.88% | 257,733 |
| Jan 26, 2026 | 26.70 | 26.98 | 26.12 | 26.24 | 25.76 | 0.96% | 289,931 |
| Jan 23, 2026 | 25.84 | 26.60 | 25.68 | 25.99 | 25.52 | 3.30% | 351,380 |
| Jan 22, 2026 | 25.75 | 25.88 | 25.06 | 25.16 | 24.70 | -2.10% | 315,858 |
| Jan 21, 2026 | 25.52 | 25.87 | 25.22 | 25.70 | 25.23 | 1.50% | 228,625 |
| Jan 20, 2026 | 25.64 | 25.73 | 25.00 | 25.32 | 24.86 | -0.78% | 219,706 |
| Jan 16, 2026 | 25.88 | 26.05 | 25.40 | 25.52 | 25.06 | -0.31% | 425,380 |
| Jan 15, 2026 | 25.83 | 25.83 | 25.06 | 25.60 | 25.14 | -1.61% | 316,129 |
| Jan 14, 2026 | 26.12 | 26.50 | 25.69 | 26.02 | 25.55 | 2.12% | 437,770 |
| Jan 13, 2026 | 25.00 | 25.70 | 25.00 | 25.48 | 25.02 | 2.49% | 419,233 |
| Jan 12, 2026 | 25.25 | 25.25 | 24.78 | 24.86 | 24.41 | -1.15% | 374,348 |
| Jan 9, 2026 | 24.92 | 25.35 | 24.61 | 25.15 | 24.69 | 0.24% | 426,900 |
| Jan 8, 2026 | 24.60 | 25.15 | 23.89 | 25.09 | 24.63 | 4.54% | 807,755 |
| Jan 7, 2026 | 22.88 | 24.26 | 22.88 | 24.00 | 23.56 | 7.72% | 538,248 |
| Jan 6, 2026 | 21.99 | 22.72 | 21.99 | 22.28 | 21.88 | 2.63% | 262,957 |
| Jan 5, 2026 | 22.14 | 22.51 | 21.65 | 21.71 | 21.32 | -0.82% | 232,323 |
| Jan 2, 2026 | 22.08 | 22.18 | 21.65 | 21.89 | 21.49 | -2.36% | 370,499 |
| Dec 31, 2025 | 22.15 | 22.51 | 22.06 | 22.42 | 22.01 | 0.90% | 179,204 |
| Dec 30, 2025 | 22.76 | 22.76 | 22.21 | 22.22 | 21.82 | -1.77% | 137,496 |
| Dec 29, 2025 | 22.45 | 22.67 | 22.28 | 22.62 | 22.21 | 0.53% | 210,229 |
| Dec 26, 2025 | 22.32 | 22.65 | 22.00 | 22.50 | 22.09 | 1.21% | 178,537 |
| Dec 24, 2025 | 22.31 | 22.31 | 22.01 | 22.23 | 21.83 | 0.09% | 81,563 |
| Dec 23, 2025 | 22.33 | 22.39 | 22.06 | 22.21 | 21.81 | -1.07% | 302,465 |
| Dec 22, 2025 | 22.24 | 22.62 | 22.24 | 22.45 | 22.04 | 1.91% | 253,417 |
| Dec 19, 2025 | 22.05 | 22.45 | 21.87 | 22.03 | 21.63 | -0.45% | 325,771 |
| Dec 18, 2025 | 22.85 | 22.85 | 22.01 | 22.13 | 21.73 | -2.73% | 278,668 |
| Dec 17, 2025 | 22.91 | 23.09 | 22.52 | 22.75 | 22.34 | 0.62% | 225,925 |
| Dec 16, 2025 | 22.86 | 23.05 | 22.61 | 22.61 | 22.20 | -2.12% | 288,328 |
| Dec 15, 2025 | 23.00 | 23.36 | 22.82 | 23.10 | 22.68 | -1.58% | 244,029 |