Tsakos Energy Navigation Limited (TEN)

NYSE: TEN · Real-Time Price · USD

50.47

-0.82 (-1.60%)

At close: Oct 6, 2026, 4:00 PM EDT

50.70

+0.23 (0.46%)

After-hours: Oct 6, 2026, 5:59 PM EDT

Tsakos Energy Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	50.52	51.02	49.53	50.47	50.47	-1.60%	389,789
Oct 5, 2026	51.50	51.68	49.09	51.29	51.29	2.48%	509,837
Oct 2, 2026	48.50	50.28	47.71	50.05	50.05	2.18%	431,209
Oct 1, 2026	46.71	49.38	46.29	48.98	48.98	3.66%	364,965
Sep 30, 2026	47.56	48.83	47.16	47.25	47.25	0.17%	407,961
Sep 29, 2026	45.92	47.67	45.50	47.17	47.17	1.86%	440,410
Sep 28, 2026	47.37	47.38	45.83	46.31	46.31	0.17%	450,898
Sep 25, 2026	46.78	47.34	45.80	46.23	46.23	-1.11%	300,113
Sep 24, 2026	46.67	47.70	46.22	46.75	46.75	-0.53%	552,953
Sep 23, 2026	48.44	48.44	46.36	47.00	47.00	-2.63%	685,354
Sep 22, 2026	49.45	50.25	48.17	48.27	48.27	-5.20%	746,947
Sep 21, 2026	52.66	53.74	50.64	50.92	50.92	-2.25%	712,911
Sep 18, 2026	52.59	53.63	51.52	52.09	52.09	-1.36%	701,626
Sep 17, 2026	52.16	53.84	51.44	52.81	52.81	0.96%	506,303
Sep 16, 2026	50.90	52.90	50.90	52.31	52.31	2.35%	653,802
Sep 15, 2026	49.64	51.24	48.84	51.11	51.11	3.00%	729,918
Sep 14, 2026	48.35	49.69	47.70	49.62	49.62	3.59%	782,209
Sep 11, 2026	45.35	48.24	44.92	47.90	47.90	7.13%	1,058,732
Sep 10, 2026	45.51	46.65	43.80	44.71	44.71	0.88%	713,433
Sep 9, 2026	44.17	44.51	43.61	44.32	44.32	1.84%	308,095
Sep 8, 2026	44.10	44.10	43.07	43.52	43.52	-0.50%	191,949
Sep 4, 2026	43.41	43.99	43.13	43.74	43.74	1.06%	221,246
Sep 3, 2026	43.50	44.00	42.83	43.28	43.28	0.07%	244,657
Sep 2, 2026	42.82	43.30	42.37	43.25	43.25	1.00%	270,743
Sep 1, 2026	42.90	43.21	42.14	42.82	42.82	0.99%	193,401
Aug 31, 2026	42.81	42.91	42.02	42.40	42.40	-0.28%	260,465
Aug 28, 2026	42.14	42.93	42.00	42.52	42.52	1.02%	148,443
Aug 27, 2026	40.74	42.33	40.74	42.09	42.09	4.57%	294,113
Aug 26, 2026	41.75	41.83	40.02	40.25	40.25	-4.78%	329,329
Aug 25, 2026	42.38	42.65	42.00	42.27	42.27	-0.84%	144,296
Aug 24, 2026	42.38	42.82	42.18	42.63	42.63	-0.19%	214,774
Aug 21, 2026	42.78	44.00	42.49	42.71	42.71	0.92%	316,337
Aug 20, 2026	42.64	42.77	41.78	42.32	42.32	-0.66%	140,311
Aug 19, 2026	42.39	42.95	42.03	42.60	42.60	1.36%	170,479
Aug 18, 2026	42.22	42.22	41.55	42.03	42.03	-0.31%	158,455
Aug 17, 2026	42.00	42.69	41.75	42.16	42.16	1.71%	257,611
Aug 14, 2026	40.81	42.00	40.80	41.45	41.45	1.57%	246,026
Aug 13, 2026	39.36	41.50	39.36	40.81	40.81	3.82%	322,375
Aug 12, 2026	38.19	39.35	38.19	39.31	39.31	2.83%	198,633
Aug 11, 2026	38.46	38.91	37.28	38.23	38.23	-0.21%	174,965
Aug 10, 2026	39.22	39.34	38.31	38.31	38.31	-2.12%	186,563
Aug 7, 2026	39.28	39.50	38.11	39.14	39.14	0.20%	162,182
Aug 6, 2026	38.52	39.47	38.52	39.06	39.06	2.76%	169,483
Aug 5, 2026	39.35	39.52	37.91	38.01	38.01	-2.11%	167,602
Aug 4, 2026	39.73	39.73	38.66	38.83	38.83	-1.97%	218,887
Aug 3, 2026	39.98	40.89	38.99	39.61	39.61	-1.27%	180,055
Jul 31, 2026	40.15	41.00	39.53	40.12	40.12	1.08%	171,168
Jul 30, 2026	39.17	39.89	38.79	39.69	39.69	0.68%	125,244
Jul 29, 2026	39.37	39.83	38.55	39.42	39.42	0.46%	147,432
Jul 28, 2026	39.18	39.92	38.40	39.24	39.24	0.18%	158,602