Skip to main content
logo
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
22.25
+0.47 (2.16%)
At close: Aug 29, 2025, 4:00 PM
22.55
+0.30 (1.33%)
After-hours: Aug 29, 2025, 7:50 PM EDT

Tsakos Energy Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202521.7622.3221.7622.2522.252.16%1,003,525
Aug 28, 202521.8821.9921.6721.7821.78-0.05%318,647
Aug 27, 202521.4621.9821.4621.7921.790.93%374,510
Aug 26, 202521.4921.7621.3521.5921.59-0.46%364,940
Aug 25, 202521.4221.9221.3521.6921.691.36%382,186
Aug 22, 202521.3021.7221.2421.4021.400.66%458,543
Aug 21, 202520.3121.3420.3121.2621.264.83%418,069
Aug 20, 202520.2420.6520.0820.2820.281.60%253,771
Aug 19, 202520.6920.6919.8519.9619.96-3.95%342,267
Aug 18, 202520.2620.9420.2020.7820.781.71%194,625
Aug 15, 202520.2020.4919.9320.4320.432.20%168,651
Aug 14, 202520.4920.4919.9719.9919.99-2.11%171,893
Aug 13, 202519.9220.5019.8820.4220.422.46%177,282
Aug 12, 202519.8120.2619.8119.9319.930.81%198,878
Aug 11, 202520.1920.3519.6719.7719.77-2.47%181,488
Aug 8, 202520.9921.3320.0920.2720.27-1.31%215,021
Aug 7, 202520.9521.2120.3220.5420.54-1.72%252,481
Aug 6, 202521.2421.5320.8620.9020.90-0.76%426,434
Aug 5, 202520.0921.2320.0821.0621.065.04%424,857
Aug 4, 202519.7920.2319.5920.0520.053.08%173,979
Aug 1, 202519.2219.4518.8019.4519.450.78%260,010
Jul 31, 202519.3519.6019.1419.3019.30-2.23%165,599
Jul 30, 202519.8820.1519.5819.7419.74-1.00%161,729
Jul 29, 202519.7119.9919.3719.9419.940.71%293,625
Jul 28, 202519.6519.8419.4219.8019.802.06%265,577
Jul 25, 202519.3619.7119.3519.4019.40-1.97%175,283
Jul 24, 202520.1020.1119.7919.7919.79-1.35%219,255
Jul 23, 202519.8820.2819.6720.0620.063.40%349,220
Jul 22, 202519.0319.4618.9319.4019.402.70%311,850
Jul 21, 202519.1219.2718.8218.8918.89-0.84%213,429
Jul 18, 202519.5019.5419.0019.0519.05-2.06%232,656
Jul 17, 202518.9719.5918.9219.4519.451.67%290,745
Jul 16, 202519.0019.3418.9519.1319.130.95%250,703
Jul 15, 202519.2219.5018.9318.9518.95-2.67%327,274
Jul 14, 202519.9020.1519.2219.4719.47-6.21%443,930
Jul 11, 202520.5220.8020.4820.7620.141.76%284,575
Jul 10, 202520.3720.8420.1720.4019.791.14%321,002
Jul 9, 202520.5320.6920.0820.1719.57-2.13%382,645
Jul 8, 202520.7520.9620.5120.6119.99-0.58%242,985
Jul 7, 202520.3521.0820.3520.7320.111.07%275,182
Jul 3, 202520.0520.5219.9620.5119.902.35%267,728
Jul 2, 202519.6820.1219.5820.0419.442.72%420,340
Jul 1, 202519.3319.5518.9319.5118.931.67%429,850
Jun 30, 202519.6019.7719.1419.1918.62-2.93%309,246
Jun 27, 202520.0320.2619.6319.7719.18-2.18%435,467
Jun 26, 202520.3620.5020.0320.2119.610.50%448,231
Jun 25, 202519.6320.4119.3820.1119.513.29%557,276
Jun 24, 202519.7820.0019.3819.4718.89-4.28%370,784
Jun 23, 202520.9421.4220.2220.3419.73-1.83%716,787
Jun 20, 202521.0121.3120.5820.7220.10-2.45%542,135