Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
25.85
+0.67 (2.66%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 25.50 | 25.50 | 25.03 | 25.18 | 25.18 | -1.72% | 185,809 |
| Sep 24, 2024 | 25.27 | 25.69 | 25.25 | 25.62 | 25.62 | 2.44% | 245,494 |
| Sep 23, 2024 | 25.24 | 25.37 | 24.78 | 25.01 | 25.01 | -0.12% | 169,517 |
| Sep 20, 2024 | 25.40 | 25.46 | 24.91 | 25.04 | 25.04 | -3.36% | 239,607 |
| Sep 19, 2024 | 25.39 | 25.93 | 25.30 | 25.91 | 25.91 | 2.05% | 229,954 |
| Sep 18, 2024 | 25.53 | 25.72 | 25.29 | 25.39 | 25.39 | -0.24% | 166,591 |
| Sep 17, 2024 | 25.63 | 25.63 | 25.24 | 25.45 | 25.45 | -0.31% | 202,734 |
| Sep 16, 2024 | 25.49 | 25.75 | 25.33 | 25.53 | 25.53 | 1.03% | 186,631 |
| Sep 13, 2024 | 24.87 | 25.78 | 24.78 | 25.27 | 25.27 | 2.52% | 298,483 |
| Sep 12, 2024 | 25.03 | 25.40 | 24.45 | 24.65 | 24.65 | 0.24% | 538,832 |
| Sep 11, 2024 | 22.81 | 24.79 | 22.81 | 24.59 | 24.59 | 7.05% | 667,498 |
| Sep 10, 2024 | 23.44 | 23.44 | 22.69 | 22.97 | 22.97 | -0.95% | 312,809 |
| Sep 9, 2024 | 23.19 | 23.37 | 23.02 | 23.19 | 23.19 | - | 144,335 |
| Sep 6, 2024 | 23.34 | 23.60 | 22.76 | 23.19 | 23.19 | -1.15% | 241,258 |
| Sep 5, 2024 | 23.61 | 23.83 | 23.36 | 23.46 | 23.46 | -0.42% | 187,945 |
| Sep 4, 2024 | 23.74 | 23.83 | 23.42 | 23.56 | 23.56 | -1.09% | 200,289 |
| Sep 3, 2024 | 24.68 | 24.73 | 23.72 | 23.82 | 23.82 | -4.61% | 297,254 |
| Aug 30, 2024 | 24.50 | 25.37 | 24.50 | 24.97 | 24.97 | 2.93% | 433,391 |
| Aug 29, 2024 | 24.50 | 24.65 | 24.21 | 24.26 | 24.26 | -0.57% | 119,598 |
| Aug 28, 2024 | 24.70 | 24.90 | 24.25 | 24.40 | 24.40 | -2.01% | 178,126 |
| Aug 27, 2024 | 24.77 | 24.93 | 24.48 | 24.90 | 24.90 | 0.48% | 131,746 |
| Aug 26, 2024 | 24.57 | 25.13 | 24.57 | 24.78 | 24.78 | 1.06% | 162,697 |
| Aug 23, 2024 | 24.17 | 24.65 | 24.12 | 24.52 | 24.52 | 1.74% | 161,688 |
| Aug 22, 2024 | 24.42 | 24.49 | 24.05 | 24.10 | 24.10 | -1.23% | 162,430 |
| Aug 21, 2024 | 24.82 | 24.82 | 24.31 | 24.40 | 24.40 | -0.61% | 160,289 |
| Aug 20, 2024 | 24.79 | 24.79 | 24.30 | 24.55 | 24.55 | -1.25% | 214,477 |
| Aug 19, 2024 | 24.56 | 25.15 | 24.48 | 24.86 | 24.86 | 0.93% | 112,724 |
| Aug 16, 2024 | 24.70 | 24.95 | 24.54 | 24.63 | 24.63 | -0.04% | 181,780 |
| Aug 15, 2024 | 24.24 | 24.76 | 24.11 | 24.64 | 24.64 | 2.45% | 99,819 |
| Aug 14, 2024 | 24.01 | 24.28 | 23.84 | 24.05 | 24.05 | 0.12% | 104,481 |
| Aug 13, 2024 | 24.01 | 24.07 | 23.73 | 24.02 | 24.02 | -0.58% | 118,768 |
| Aug 12, 2024 | 23.76 | 24.40 | 23.76 | 24.16 | 24.16 | 1.68% | 102,679 |
| Aug 9, 2024 | 23.70 | 23.92 | 23.58 | 23.76 | 23.76 | -0.29% | 51,995 |
| Aug 8, 2024 | 23.98 | 23.98 | 23.29 | 23.83 | 23.83 | 0.76% | 201,935 |
| Aug 7, 2024 | 24.45 | 24.45 | 23.41 | 23.65 | 23.65 | -1.66% | 128,756 |
| Aug 6, 2024 | 23.60 | 24.21 | 23.33 | 24.05 | 24.05 | 1.99% | 139,110 |
| Aug 5, 2024 | 23.00 | 23.67 | 22.14 | 23.58 | 23.58 | -2.36% | 336,648 |
| Aug 2, 2024 | 24.72 | 24.99 | 23.72 | 24.15 | 24.15 | -3.75% | 423,714 |
| Aug 1, 2024 | 25.80 | 25.80 | 24.78 | 25.09 | 25.09 | -3.16% | 231,115 |
| Jul 31, 2024 | 25.87 | 26.12 | 25.81 | 25.91 | 25.91 | 1.17% | 97,292 |
| Jul 30, 2024 | 25.59 | 25.86 | 25.44 | 25.61 | 25.61 | 0.04% | 162,826 |
| Jul 29, 2024 | 25.62 | 25.92 | 25.40 | 25.60 | 25.60 | 0.55% | 107,136 |
| Jul 26, 2024 | 25.69 | 25.69 | 24.96 | 25.46 | 25.46 | -0.59% | 215,685 |
| Jul 25, 2024 | 25.95 | 26.01 | 25.53 | 25.61 | 25.61 | -1.76% | 152,565 |
| Jul 24, 2024 | 26.83 | 26.94 | 26.01 | 26.07 | 26.07 | -3.37% | 355,247 |
| Jul 23, 2024 | 27.07 | 27.07 | 26.72 | 26.98 | 26.98 | -0.92% | 128,746 |
| Jul 22, 2024 | 26.48 | 27.49 | 26.42 | 27.23 | 27.23 | 2.83% | 196,026 |
| Jul 19, 2024 | 26.18 | 26.65 | 26.15 | 26.48 | 26.48 | 1.15% | 161,359 |
| Jul 18, 2024 | 26.79 | 26.79 | 25.70 | 26.18 | 26.18 | -1.62% | 394,020 |
| Jul 17, 2024 | 26.90 | 26.90 | 26.36 | 26.61 | 26.61 | -1.00% | 188,910 |
| Jul 16, 2024 | 26.70 | 26.91 | 26.52 | 26.88 | 26.88 | 1.05% | 191,658 |
| Jul 15, 2024 | 26.72 | 26.89 | 26.55 | 26.60 | 26.60 | -0.45% | 181,579 |
| Jul 12, 2024 | 27.35 | 27.35 | 26.57 | 26.72 | 26.72 | -3.50% | 264,691 |
| Jul 11, 2024 | 28.05 | 28.19 | 27.32 | 27.69 | 27.08 | -1.53% | 248,701 |
| Jul 10, 2024 | 27.34 | 28.25 | 27.33 | 28.12 | 27.50 | 3.04% | 226,432 |
| Jul 9, 2024 | 27.50 | 27.73 | 27.18 | 27.29 | 26.69 | -1.19% | 301,718 |
| Jul 8, 2024 | 28.19 | 28.26 | 27.25 | 27.62 | 27.01 | -2.16% | 336,573 |
| Jul 5, 2024 | 29.25 | 29.26 | 28.04 | 28.23 | 27.61 | -4.31% | 343,706 |
| Jul 3, 2024 | 29.51 | 29.82 | 29.49 | 29.50 | 28.85 | -0.24% | 86,328 |
| Jul 2, 2024 | 29.29 | 29.76 | 29.29 | 29.57 | 28.92 | -0.54% | 148,604 |
| Jul 1, 2024 | 30.40 | 30.40 | 29.13 | 29.73 | 29.08 | 1.54% | 155,196 |
| Jun 28, 2024 | 29.54 | 29.69 | 29.02 | 29.28 | 28.64 | -0.54% | 237,871 |
| Jun 27, 2024 | 29.88 | 30.10 | 29.10 | 29.44 | 28.79 | -0.98% | 200,108 |
| Jun 26, 2024 | 29.80 | 29.86 | 29.27 | 29.73 | 29.08 | -0.17% | 399,598 |
| Jun 25, 2024 | 29.46 | 29.79 | 29.11 | 29.78 | 29.13 | 1.36% | 275,870 |
| Jun 24, 2024 | 28.44 | 29.54 | 28.44 | 29.38 | 28.74 | 3.52% | 500,939 |
| Jun 21, 2024 | 28.10 | 28.99 | 28.00 | 28.38 | 27.76 | 1.25% | 471,583 |
| Jun 20, 2024 | 28.11 | 29.15 | 26.60 | 28.03 | 27.41 | -2.57% | 744,618 |
| Jun 18, 2024 | 28.27 | 28.87 | 28.27 | 28.77 | 28.14 | 1.88% | 299,750 |
| Jun 17, 2024 | 28.59 | 29.03 | 28.01 | 28.24 | 27.62 | -1.22% | 277,692 |
| Jun 14, 2024 | 29.78 | 29.78 | 28.31 | 28.59 | 27.96 | -4.00% | 589,666 |
| Jun 13, 2024 | 30.30 | 30.33 | 29.40 | 29.78 | 29.13 | -2.20% | 270,036 |
| Jun 12, 2024 | 30.51 | 30.60 | 29.80 | 30.45 | 29.78 | 0.66% | 218,834 |
| Jun 11, 2024 | 30.43 | 30.46 | 29.61 | 30.25 | 29.59 | -2.39% | 288,115 |
| Jun 10, 2024 | 30.80 | 31.00 | 30.66 | 30.99 | 30.31 | 0.98% | 118,297 |
| Jun 7, 2024 | 31.10 | 31.15 | 30.51 | 30.69 | 30.02 | -1.67% | 162,139 |
| Jun 6, 2024 | 31.32 | 31.48 | 30.89 | 31.21 | 30.53 | -0.54% | 181,498 |
| Jun 5, 2024 | 30.43 | 31.38 | 30.43 | 31.38 | 30.69 | 3.12% | 165,440 |
| Jun 4, 2024 | 30.58 | 30.80 | 30.37 | 30.43 | 29.76 | -1.52% | 232,190 |
| Jun 3, 2024 | 31.25 | 31.44 | 30.77 | 30.90 | 30.22 | -0.96% | 175,244 |
| May 31, 2024 | 31.10 | 31.34 | 30.81 | 31.20 | 30.52 | 0.61% | 194,855 |
| May 30, 2024 | 30.54 | 31.16 | 30.42 | 31.01 | 30.33 | 1.27% | 161,650 |
| May 29, 2024 | 31.19 | 31.25 | 30.58 | 30.62 | 29.95 | -1.73% | 228,530 |
| May 28, 2024 | 31.05 | 31.30 | 30.43 | 31.16 | 30.48 | 0.87% | 197,439 |
| May 24, 2024 | 30.53 | 31.00 | 30.41 | 30.89 | 30.21 | 1.71% | 175,574 |
| May 23, 2024 | 30.59 | 30.85 | 30.21 | 30.37 | 29.70 | -0.03% | 216,057 |
| May 22, 2024 | 31.00 | 31.11 | 30.32 | 30.38 | 29.71 | -2.38% | 215,720 |
| May 21, 2024 | 30.59 | 31.31 | 30.59 | 31.12 | 30.44 | 1.43% | 337,515 |
| May 20, 2024 | 30.17 | 31.16 | 30.17 | 30.68 | 30.01 | 1.69% | 376,461 |
| May 17, 2024 | 29.89 | 30.34 | 29.51 | 30.17 | 29.51 | 1.00% | 338,805 |
| May 16, 2024 | 29.40 | 29.97 | 29.20 | 29.87 | 29.21 | 1.53% | 306,524 |
| May 15, 2024 | 29.54 | 29.58 | 28.98 | 29.42 | 28.77 | -0.88% | 262,473 |
| May 14, 2024 | 28.88 | 29.69 | 28.68 | 29.68 | 29.03 | 2.70% | 424,471 |
| May 13, 2024 | 28.91 | 29.18 | 28.63 | 28.90 | 28.27 | 0.52% | 227,140 |
| May 10, 2024 | 28.61 | 29.00 | 28.48 | 28.75 | 28.12 | 1.41% | 331,078 |
| May 9, 2024 | 27.61 | 28.41 | 27.60 | 28.35 | 27.73 | 2.68% | 502,599 |
| May 8, 2024 | 26.50 | 27.69 | 26.49 | 27.61 | 27.00 | 4.31% | 499,298 |
| May 7, 2024 | 26.43 | 26.61 | 26.18 | 26.47 | 25.89 | -0.08% | 201,901 |
| May 6, 2024 | 26.35 | 26.79 | 26.20 | 26.49 | 25.91 | 0.99% | 330,127 |
| May 3, 2024 | 26.46 | 26.50 | 25.91 | 26.23 | 25.65 | -1.09% | 276,551 |