Skip to main content
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
16.14
-0.08 (-0.49%)
Dec 20, 2024, 4:00 PM EST - Market closed

Tsakos Energy Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.2216.5616.0816.1416.14-0.49%345,383
Dec 19, 202416.7416.7516.1416.2216.22-2.17%393,653
Dec 18, 202416.5016.9916.4516.5816.580.48%491,764
Dec 17, 202416.2316.5115.8816.5016.500.06%392,007
Dec 16, 202416.7716.9116.2016.4916.49-8.24%463,355
Dec 13, 202418.0618.1617.7417.9717.04-0.28%611,042
Dec 12, 202418.0018.2017.3318.0217.090.56%409,147
Dec 11, 202418.6518.6917.9117.9216.99-3.55%326,778
Dec 10, 202418.6718.8718.5218.5817.62-0.85%187,744
Dec 9, 202418.5019.1618.2818.7417.772.74%345,487
Dec 6, 202418.3318.4217.9518.2417.30-0.27%403,553
Dec 5, 202418.5018.8217.9818.2917.340.61%730,502
Dec 4, 202418.7018.7018.1818.1817.24-2.57%408,081
Dec 3, 202418.0118.7517.8618.6617.694.83%422,749
Dec 2, 202418.1818.2017.6317.8016.88-2.04%497,201
Nov 29, 202418.6318.7017.9518.1717.23-2.52%389,401
Nov 27, 202418.5219.4917.8818.6417.68-1.38%1,062,172
Nov 26, 202419.9920.5018.8318.9017.92-4.88%973,929
Nov 25, 202420.0520.1019.5019.8718.84-0.90%348,046
Nov 22, 202420.0220.3119.8520.0519.01-0.45%223,002
Nov 21, 202420.3820.3819.7720.1419.10-1.27%321,364
Nov 20, 202420.5620.6220.1120.4019.34-0.78%176,342
Nov 19, 202420.2120.6420.2120.5619.500.54%140,250
Nov 18, 202420.3020.8520.2720.4519.391.09%175,392
Nov 15, 202421.0521.0520.2320.2319.18-3.71%357,807
Nov 14, 202420.8021.2720.5821.0119.920.62%614,133
Nov 13, 202420.4121.3420.3820.8819.802.25%476,012
Nov 12, 202420.4020.5520.0220.4219.36-0.92%387,093
Nov 11, 202420.8020.8720.2920.6119.54-2.00%546,216
Nov 8, 202421.6921.6920.7821.0319.94-3.58%400,720
Nov 7, 202421.7222.2421.7121.8120.680.74%172,070
Nov 6, 202421.4921.9320.9021.6520.530.60%331,834
Nov 5, 202421.7621.8921.2921.5220.41-0.05%276,772
Nov 4, 202421.6022.1121.3621.5320.42-0.65%428,401
Nov 1, 202422.0022.0321.6621.6720.55-0.64%264,225
Oct 31, 202421.3322.1521.2521.8120.681.73%584,915
Oct 30, 202422.0022.0821.2721.4420.33-3.68%582,374
Oct 29, 202422.5722.7522.0522.2621.11-1.85%236,762
Oct 28, 202422.6022.8922.1822.6821.51-0.53%204,483
Oct 25, 202422.6723.0322.5522.8021.620.71%204,426
Oct 24, 202422.6323.2722.2722.6421.470.09%519,077
Oct 23, 202423.7523.8522.5322.6221.45-5.71%792,854
Oct 22, 202424.8524.8523.9923.9922.75-3.46%218,653
Oct 21, 202424.9625.1724.6724.8523.56-0.32%204,010
Oct 18, 202424.9725.0324.4024.9323.642.80%204,924
Oct 17, 202424.2824.4123.9724.2523.000.50%204,278
Oct 16, 202424.1024.3524.0024.1322.880.12%353,210
Oct 15, 202424.7624.7924.0624.1022.85-3.56%355,153
Oct 14, 202425.4125.4124.9424.9923.70-1.50%237,129
Oct 11, 202425.1725.4725.0425.3724.060.79%182,882
Oct 10, 202425.2625.5325.0725.1723.870.16%258,955
Oct 9, 202425.9426.0625.0325.1323.83-3.68%489,015
Oct 8, 202426.3726.3725.7526.0924.74-1.58%264,873
Oct 7, 202426.2026.7126.0326.5125.141.30%255,282
Oct 4, 202426.8926.9026.0226.1724.82-1.84%313,273
Oct 3, 202425.9426.7325.7326.6625.282.70%272,473
Oct 2, 202425.3825.9925.3625.9624.623.84%423,252
Oct 1, 202425.0025.4324.8725.0023.71-0.40%456,826
Sep 30, 202425.2225.2724.8325.1023.80-1.22%240,075
Sep 27, 202425.7826.0025.3925.4124.10-1.70%177,614
Sep 26, 202425.2025.9025.2025.8524.512.66%190,644
Sep 25, 202425.5025.5025.0325.1823.88-1.72%185,809
Sep 24, 202425.2725.6925.2525.6224.292.44%245,494
Sep 23, 202425.2425.3724.7825.0123.72-0.12%169,517
Sep 20, 202425.4025.4624.9125.0423.74-3.36%239,607
Sep 19, 202425.3925.9325.3025.9124.572.05%229,954
Sep 18, 202425.5325.7225.2925.3924.08-0.24%166,591
Sep 17, 202425.6325.6325.2425.4524.13-0.31%202,734
Sep 16, 202425.4925.7525.3325.5324.211.03%186,631
Sep 13, 202424.8725.7824.7825.2723.962.52%298,483
Sep 12, 202425.0325.4024.4524.6523.370.24%538,832
Sep 11, 202422.8124.7922.8124.5923.327.05%667,498
Sep 10, 202423.4423.4422.6922.9721.78-0.95%312,809
Sep 9, 202423.1923.3723.0223.1921.99-144,335
Sep 6, 202423.3423.6022.7623.1921.99-1.15%241,258
Sep 5, 202423.6123.8323.3623.4622.25-0.42%187,945
Sep 4, 202423.7423.8323.4223.5622.34-1.09%200,289
Sep 3, 202424.6824.7323.7223.8222.59-4.61%297,254
Aug 30, 202424.5025.3724.5024.9723.682.93%433,391
Aug 29, 202424.5024.6524.2124.2623.00-0.57%119,598
Aug 28, 202424.7024.9024.2524.4023.14-2.01%178,126
Aug 27, 202424.7724.9324.4824.9023.610.48%131,746
Aug 26, 202424.5725.1324.5724.7823.501.06%162,697
Aug 23, 202424.1724.6524.1224.5223.251.74%161,688
Aug 22, 202424.4224.4924.0524.1022.85-1.23%162,430
Aug 21, 202424.8224.8224.3124.4023.14-0.61%160,289
Aug 20, 202424.7924.7924.3024.5523.28-1.25%214,477
Aug 19, 202424.5625.1524.4824.8623.570.93%112,724
Aug 16, 202424.7024.9524.5424.6323.36-0.04%181,780
Aug 15, 202424.2424.7624.1124.6423.372.45%99,819
Aug 14, 202424.0124.2823.8424.0522.810.12%104,481
Aug 13, 202424.0124.0723.7324.0222.78-0.58%118,768
Aug 12, 202423.7624.4023.7624.1622.911.68%102,679
Aug 9, 202423.7023.9223.5823.7622.53-0.29%51,995
Aug 8, 202423.9823.9823.2923.8322.600.76%201,935
Aug 7, 202424.4524.4523.4123.6522.43-1.66%128,756
Aug 6, 202423.6024.2123.3324.0522.811.99%139,110
Aug 5, 202423.0023.6722.1423.5822.36-2.36%336,648
Aug 2, 202424.7224.9923.7224.1522.90-3.75%423,714
Aug 1, 202425.8025.8024.7825.0923.79-3.16%231,115