Skip to main content
logo
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
26.10
-0.22 (-0.84%)
At close: Feb 5, 2026, 4:00 PM EST
26.10
0.00 (0.00%)
Pre-market: Feb 6, 2026, 8:03 AM EST

Tsakos Energy Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202626.1526.6326.0226.1026.10-0.84%196,396
Feb 4, 202627.2927.4826.1726.3226.32-3.45%241,277
Feb 3, 202627.1027.2826.5227.2627.260.78%241,865
Feb 2, 202626.4527.2726.4227.0527.05-0.44%178,879
Jan 30, 202627.0027.7026.8227.1727.170.59%372,129
Jan 29, 202627.5027.7926.6727.0127.01-0.48%226,069
Jan 28, 202626.7727.3026.6027.1427.142.53%265,079
Jan 27, 202626.2226.8426.2126.4726.470.88%255,952
Jan 26, 202626.7026.9826.1226.2426.240.96%289,931
Jan 23, 202625.8426.6025.6825.9925.993.30%350,828
Jan 22, 202625.7525.8825.0625.1625.16-2.10%315,857
Jan 21, 202625.5225.8725.2225.7025.701.50%228,625
Jan 20, 202625.6425.7325.0025.3225.32-0.78%219,706
Jan 16, 202625.8826.0525.4025.5225.52-0.31%425,380
Jan 15, 202625.8325.8325.0625.6025.60-1.61%316,120
Jan 14, 202626.1226.5025.6926.0226.022.12%437,770
Jan 13, 202625.0025.7025.0025.4825.482.49%419,202
Jan 12, 202625.2525.2524.7824.8624.86-1.15%374,348
Jan 9, 202624.9225.3524.6125.1525.150.24%424,534
Jan 8, 202624.6025.1523.8925.0925.094.54%807,016
Jan 7, 202622.8824.2622.8824.0024.007.72%537,857
Jan 6, 202621.9922.7221.9922.2822.282.63%262,913
Jan 5, 202622.1422.5121.6521.7121.71-0.82%232,323
Jan 2, 202622.0822.1821.6521.8921.89-2.36%369,422
Dec 31, 202522.1522.5122.0622.4222.420.90%179,204
Dec 30, 202522.7622.7622.2122.2222.22-1.77%134,904
Dec 29, 202522.4522.6722.2822.6222.620.53%210,029
Dec 26, 202522.3222.6522.0022.5022.501.21%175,737
Dec 24, 202522.3122.3122.0122.2322.230.09%81,563
Dec 23, 202522.3322.3922.0622.2122.21-1.07%302,465
Dec 22, 202522.2422.6222.2422.4522.451.91%253,417
Dec 19, 202522.0522.4521.8722.0322.03-0.45%325,752
Dec 18, 202522.8522.8522.0122.1322.13-2.73%278,666
Dec 17, 202522.9123.0922.5222.7522.750.62%225,925
Dec 16, 202522.8623.0522.6122.6122.61-2.12%288,328
Dec 15, 202523.0023.3622.8223.1023.10-1.58%244,029
Dec 12, 202523.5523.9323.3323.4722.97-0.97%269,056
Dec 11, 202523.7623.9623.4823.7023.20-0.25%286,036
Dec 10, 202524.0224.0423.4723.7623.25-1.04%230,271
Dec 9, 202524.5624.5623.9324.0123.50-2.40%234,424
Dec 8, 202524.7525.1524.5724.6024.08-0.57%173,235
Dec 5, 202524.5924.9424.4724.7424.210.98%167,567
Dec 4, 202524.8124.8224.4324.5023.98-0.81%149,166
Dec 3, 202524.5325.0324.5324.7024.170.86%165,022
Dec 2, 202524.1024.5623.9724.4923.971.32%195,641
Dec 1, 202524.3124.6824.1024.1723.66-1.31%297,994
Nov 28, 202524.2424.7324.2424.4923.971.20%129,374
Nov 26, 202524.4324.6424.1124.2023.68-0.82%283,837
Nov 25, 202524.8924.9824.3024.4023.88-2.01%392,987
Nov 24, 202524.4924.9423.0924.9024.371.01%499,886