Tsakos Energy Navigation Limited (TEN)

NYSE: TEN · Real-Time Price · USD

55.19

+1.71 (3.20%)

At close: Oct 26, 2026, 4:00 PM EDT

55.58

+0.39 (0.70%)

After-hours: Oct 26, 2026, 7:53 PM EDT

Tsakos Energy Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	55.98	55.98	54.74	55.19	55.19	3.20%	523,090
Oct 23, 2026	52.04	53.69	51.61	53.48	53.48	3.54%	289,743
Oct 22, 2026	51.71	52.66	50.69	51.65	51.65	-1.39%	217,109
Oct 21, 2026	50.48	52.70	50.48	52.38	52.38	3.87%	379,025
Oct 20, 2026	50.51	51.03	49.38	50.43	50.43	0.76%	348,915
Oct 19, 2026	51.54	52.70	49.02	50.05	50.05	-2.21%	427,702
Oct 16, 2026	52.39	53.72	50.98	51.18	51.18	-0.58%	397,618
Oct 15, 2026	51.95	53.30	51.15	51.48	51.48	-4.15%	527,706
Oct 14, 2026	56.70	56.73	52.22	53.71	53.71	-4.77%	523,230
Oct 13, 2026	54.26	56.43	54.04	56.40	56.40	3.33%	752,944
Oct 12, 2026	52.46	54.64	52.46	54.58	54.58	6.19%	744,829
Oct 9, 2026	51.56	52.29	51.25	51.40	51.40	-0.83%	298,974
Oct 8, 2026	51.00	52.24	50.73	51.83	51.83	4.10%	454,226
Oct 7, 2026	50.23	51.34	49.71	49.79	49.79	-1.35%	283,484
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