Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
16.94
-0.23 (-1.34%)
Mar 31, 2025, 9:39 AM EDT - Market open
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.91 | 17.50 | 16.70 | 17.17 | 17.17 | 1.60% | 300,151 |
| Mar 27, 2025 | 16.30 | 17.14 | 15.94 | 16.90 | 16.90 | 1.44% | 543,517 |
| Mar 26, 2025 | 16.71 | 16.84 | 16.55 | 16.66 | 16.66 | 0.12% | 204,588 |
| Mar 25, 2025 | 16.98 | 17.25 | 16.57 | 16.64 | 16.64 | -0.36% | 188,306 |
| Mar 24, 2025 | 16.75 | 17.11 | 16.51 | 16.70 | 16.70 | -0.12% | 202,343 |
| Mar 21, 2025 | 17.15 | 17.33 | 16.60 | 16.72 | 16.72 | -3.63% | 453,862 |
| Mar 20, 2025 | 16.76 | 17.46 | 16.65 | 17.35 | 17.35 | 1.58% | 318,136 |
| Mar 19, 2025 | 16.82 | 17.27 | 16.65 | 17.08 | 17.08 | 2.64% | 296,533 |
| Mar 18, 2025 | 17.11 | 17.11 | 16.42 | 16.64 | 16.64 | -2.00% | 507,175 |
| Mar 17, 2025 | 16.60 | 17.38 | 16.60 | 16.98 | 16.98 | 2.60% | 260,126 |
| Mar 14, 2025 | 15.87 | 16.58 | 15.87 | 16.55 | 16.55 | 4.42% | 294,011 |
| Mar 13, 2025 | 15.86 | 16.22 | 15.68 | 15.85 | 15.85 | 0.06% | 122,754 |
| Mar 12, 2025 | 15.58 | 15.98 | 15.21 | 15.84 | 15.84 | 2.72% | 238,736 |
| Mar 11, 2025 | 15.87 | 15.96 | 15.05 | 15.42 | 15.42 | -1.78% | 311,450 |
| Mar 10, 2025 | 16.32 | 16.32 | 15.42 | 15.70 | 15.70 | -5.25% | 380,087 |
| Mar 7, 2025 | 16.46 | 16.83 | 16.46 | 16.57 | 16.57 | 1.10% | 162,671 |
| Mar 6, 2025 | 16.05 | 16.41 | 16.05 | 16.39 | 16.39 | 3.02% | 232,657 |
| Mar 5, 2025 | 16.35 | 16.42 | 15.78 | 15.91 | 15.91 | -2.33% | 163,730 |
| Mar 4, 2025 | 15.70 | 16.45 | 15.43 | 16.29 | 16.29 | 2.78% | 317,052 |
| Mar 3, 2025 | 16.05 | 16.56 | 15.37 | 15.85 | 15.85 | -0.31% | 319,178 |
| Feb 28, 2025 | 15.90 | 16.16 | 15.69 | 15.90 | 15.90 | -0.06% | 208,935 |
| Feb 27, 2025 | 16.62 | 16.78 | 15.89 | 15.91 | 15.91 | -3.75% | 433,518 |
| Feb 26, 2025 | 16.51 | 16.87 | 16.47 | 16.53 | 16.53 | 0.12% | 147,561 |
| Feb 25, 2025 | 17.03 | 17.18 | 16.48 | 16.51 | 16.51 | -3.17% | 257,232 |
| Feb 24, 2025 | 16.75 | 17.15 | 16.51 | 17.05 | 17.05 | 1.31% | 171,703 |
| Feb 21, 2025 | 17.22 | 17.31 | 16.81 | 16.83 | 16.83 | -1.69% | 243,967 |
| Feb 20, 2025 | 17.00 | 17.39 | 16.98 | 17.12 | 17.12 | -1.27% | 270,162 |
| Feb 19, 2025 | 17.53 | 17.65 | 17.17 | 17.34 | 17.34 | -0.74% | 203,615 |
| Feb 18, 2025 | 17.26 | 17.73 | 17.26 | 17.47 | 17.47 | 0.63% | 145,404 |
| Feb 14, 2025 | 17.78 | 18.02 | 17.26 | 17.36 | 17.36 | -1.53% | 141,184 |
| Feb 13, 2025 | 18.15 | 18.37 | 17.51 | 17.63 | 17.63 | -3.56% | 173,809 |
| Feb 12, 2025 | 18.17 | 18.88 | 18.17 | 18.28 | 18.28 | 0.72% | 148,763 |
| Feb 11, 2025 | 18.29 | 18.49 | 18.06 | 18.15 | 18.15 | -0.60% | 199,814 |
| Feb 10, 2025 | 18.35 | 18.42 | 17.90 | 18.26 | 18.26 | -0.33% | 188,466 |
| Feb 7, 2025 | 18.66 | 18.88 | 18.20 | 18.32 | 18.32 | -1.40% | 160,828 |
| Feb 6, 2025 | 19.16 | 19.16 | 18.43 | 18.58 | 18.58 | -2.47% | 247,802 |
| Feb 5, 2025 | 19.08 | 19.16 | 18.73 | 19.05 | 19.05 | -1.35% | 231,661 |
| Feb 4, 2025 | 17.87 | 19.34 | 17.72 | 19.31 | 19.31 | 7.04% | 378,151 |
| Feb 3, 2025 | 17.91 | 18.31 | 17.61 | 18.04 | 18.04 | 0.89% | 144,753 |
| Jan 31, 2025 | 18.30 | 18.30 | 17.71 | 17.88 | 17.88 | -1.54% | 233,717 |
| Jan 30, 2025 | 18.15 | 18.27 | 17.69 | 18.16 | 18.16 | 2.31% | 273,430 |
| Jan 29, 2025 | 17.30 | 17.81 | 17.21 | 17.75 | 17.75 | 3.08% | 158,926 |
| Jan 28, 2025 | 17.11 | 17.55 | 17.04 | 17.22 | 17.22 | 0.82% | 149,032 |
| Jan 27, 2025 | 17.19 | 17.55 | 16.97 | 17.08 | 17.08 | -0.76% | 200,621 |
| Jan 24, 2025 | 17.90 | 17.91 | 17.05 | 17.21 | 17.21 | -3.85% | 304,643 |
| Jan 23, 2025 | 17.62 | 18.02 | 17.62 | 17.90 | 17.90 | 1.24% | 304,879 |
| Jan 22, 2025 | 17.67 | 18.07 | 17.58 | 17.68 | 17.68 | -0.17% | 283,316 |
| Jan 21, 2025 | 18.75 | 18.75 | 17.61 | 17.71 | 17.71 | -5.29% | 408,163 |
| Jan 17, 2025 | 18.76 | 19.19 | 18.59 | 18.70 | 18.70 | -1.89% | 258,643 |
| Jan 16, 2025 | 20.16 | 20.36 | 19.06 | 19.06 | 19.06 | -6.66% | 341,391 |