Skip to main content
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
20.09
-0.31 (-1.52%)
Nov 21, 2024, 10:59 AM EST - Market open

Tsakos Energy Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.5620.6220.1120.4020.40-0.78%176,342
Nov 19, 202420.2120.6420.2120.5620.560.54%140,250
Nov 18, 202420.3020.8520.2720.4520.451.09%175,392
Nov 15, 202421.0521.0520.2320.2320.23-3.71%357,807
Nov 14, 202420.8021.2720.5821.0121.010.62%614,133
Nov 13, 202420.4121.3420.3820.8820.882.25%476,012
Nov 12, 202420.4020.5520.0220.4220.42-0.92%387,093
Nov 11, 202420.8020.8720.2920.6120.61-2.00%546,216
Nov 8, 202421.6921.6920.7821.0321.03-3.58%400,720
Nov 7, 202421.7222.2421.7121.8121.810.74%172,070
Nov 6, 202421.4921.9320.9021.6521.650.60%331,834
Nov 5, 202421.7621.8921.2921.5221.52-0.05%276,772
Nov 4, 202421.6022.1121.3621.5321.53-0.65%428,401
Nov 1, 202422.0022.0321.6621.6721.67-0.64%264,225
Oct 31, 202421.3322.1521.2521.8121.811.73%584,915
Oct 30, 202422.0022.0821.2721.4421.44-3.68%582,374
Oct 29, 202422.5722.7522.0522.2622.26-1.85%236,762
Oct 28, 202422.6022.8922.1822.6822.68-0.53%204,483
Oct 25, 202422.6723.0322.5522.8022.800.71%204,426
Oct 24, 202422.6323.2722.2722.6422.640.09%519,077
Oct 23, 202423.7523.8522.5322.6222.62-5.71%792,854
Oct 22, 202424.8524.8523.9923.9923.99-3.46%218,653
Oct 21, 202424.9625.1724.6724.8524.85-0.32%204,010
Oct 18, 202424.9725.0324.4024.9324.932.80%204,924
Oct 17, 202424.2824.4123.9724.2524.250.50%204,278
Oct 16, 202424.1024.3524.0024.1324.130.12%353,210
Oct 15, 202424.7624.7924.0624.1024.10-3.56%355,153
Oct 14, 202425.4125.4124.9424.9924.99-1.50%237,129
Oct 11, 202425.1725.4725.0425.3725.370.79%182,882
Oct 10, 202425.2625.5325.0725.1725.170.16%258,955
Oct 9, 202425.9426.0625.0325.1325.13-3.68%489,015
Oct 8, 202426.3726.3725.7526.0926.09-1.58%264,873
Oct 7, 202426.2026.7126.0326.5126.511.30%255,282
Oct 4, 202426.8926.9026.0226.1726.17-1.84%313,273
Oct 3, 202425.9426.7325.7326.6626.662.70%272,473
Oct 2, 202425.3825.9925.3625.9625.963.84%423,252
Oct 1, 202425.0025.4324.8725.0025.00-0.40%456,826
Sep 30, 202425.2225.2724.8325.1025.10-1.22%240,075
Sep 27, 202425.7826.0025.3925.4125.41-1.70%177,614
Sep 26, 202425.2025.9025.2025.8525.852.66%190,644
Sep 25, 202425.5025.5025.0325.1825.18-1.72%185,809
Sep 24, 202425.2725.6925.2525.6225.622.44%245,494
Sep 23, 202425.2425.3724.7825.0125.01-0.12%169,517
Sep 20, 202425.4025.4624.9125.0425.04-3.36%239,607
Sep 19, 202425.3925.9325.3025.9125.912.05%229,954
Sep 18, 202425.5325.7225.2925.3925.39-0.24%166,591
Sep 17, 202425.6325.6325.2425.4525.45-0.31%202,734
Sep 16, 202425.4925.7525.3325.5325.531.03%186,631
Sep 13, 202424.8725.7824.7825.2725.272.52%298,483
Sep 12, 202425.0325.4024.4524.6524.650.24%538,832
Sep 11, 202422.8124.7922.8124.5924.597.05%667,498
Sep 10, 202423.4423.4422.6922.9722.97-0.95%312,809
Sep 9, 202423.1923.3723.0223.1923.19-144,335
Sep 6, 202423.3423.6022.7623.1923.19-1.15%241,258
Sep 5, 202423.6123.8323.3623.4623.46-0.42%187,945
Sep 4, 202423.7423.8323.4223.5623.56-1.09%200,289
Sep 3, 202424.6824.7323.7223.8223.82-4.61%297,254
Aug 30, 202424.5025.3724.5024.9724.972.93%433,391
Aug 29, 202424.5024.6524.2124.2624.26-0.57%119,598
Aug 28, 202424.7024.9024.2524.4024.40-2.01%178,126
Aug 27, 202424.7724.9324.4824.9024.900.48%131,746
Aug 26, 202424.5725.1324.5724.7824.781.06%162,697
Aug 23, 202424.1724.6524.1224.5224.521.74%161,688
Aug 22, 202424.4224.4924.0524.1024.10-1.23%162,430
Aug 21, 202424.8224.8224.3124.4024.40-0.61%160,289
Aug 20, 202424.7924.7924.3024.5524.55-1.25%214,477
Aug 19, 202424.5625.1524.4824.8624.860.93%112,724
Aug 16, 202424.7024.9524.5424.6324.63-0.04%181,780
Aug 15, 202424.2424.7624.1124.6424.642.45%99,819
Aug 14, 202424.0124.2823.8424.0524.050.12%104,481
Aug 13, 202424.0124.0723.7324.0224.02-0.58%118,768
Aug 12, 202423.7624.4023.7624.1624.161.68%102,679
Aug 9, 202423.7023.9223.5823.7623.76-0.29%51,995
Aug 8, 202423.9823.9823.2923.8323.830.76%201,935
Aug 7, 202424.4524.4523.4123.6523.65-1.66%128,756
Aug 6, 202423.6024.2123.3324.0524.051.99%139,110
Aug 5, 202423.0023.6722.1423.5823.58-2.36%336,648
Aug 2, 202424.7224.9923.7224.1524.15-3.75%423,714
Aug 1, 202425.8025.8024.7825.0925.09-3.16%231,115
Jul 31, 202425.8726.1225.8125.9125.911.17%97,292
Jul 30, 202425.5925.8625.4425.6125.610.04%162,826
Jul 29, 202425.6225.9225.4025.6025.600.55%107,136
Jul 26, 202425.6925.6924.9625.4625.46-0.59%215,685
Jul 25, 202425.9526.0125.5325.6125.61-1.76%152,565
Jul 24, 202426.8326.9426.0126.0726.07-3.37%355,247
Jul 23, 202427.0727.0726.7226.9826.98-0.92%128,746
Jul 22, 202426.4827.4926.4227.2327.232.83%196,026
Jul 19, 202426.1826.6526.1526.4826.481.15%161,359
Jul 18, 202426.7926.7925.7026.1826.18-1.62%394,020
Jul 17, 202426.9026.9026.3626.6126.61-1.00%188,910
Jul 16, 202426.7026.9126.5226.8826.881.05%191,658
Jul 15, 202426.7226.8926.5526.6026.60-0.45%181,579
Jul 12, 202427.3527.3526.5726.7226.72-3.50%264,691
Jul 11, 202428.0528.1927.3227.6927.08-1.53%248,701
Jul 10, 202427.3428.2527.3328.1227.503.04%226,432
Jul 9, 202427.5027.7327.1827.2926.69-1.19%301,718
Jul 8, 202428.1928.2627.2527.6227.01-2.16%336,573
Jul 5, 202429.2529.2628.0428.2327.61-4.31%343,706
Jul 3, 202429.5129.8229.4929.5028.85-0.24%86,328
Jul 2, 202429.2929.7629.2929.5728.92-0.54%148,604