Tsakos Energy Navigation Limited (TEN)

NYSE: TEN · Real-Time Price · USD

47.90

+3.19 (7.13%)

At close: Sep 11, 2026, 4:00 PM EDT

47.89

-0.01 (-0.02%)

Pre-market: Sep 14, 2026, 5:33 AM EDT

Tsakos Energy Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	38.21	39.22	38.19	39.17	39.17	-0.58%	129,092
Jul 24, 2026	39.61	40.35	38.94	39.40	39.40	-0.08%	191,312
Jul 23, 2026	38.51	39.62	38.30	39.43	39.43	2.55%	289,386
Jul 22, 2026	40.40	40.57	39.44	39.45	38.45	-1.89%	314,171
Jul 21, 2026	39.30	40.23	38.59	40.21	39.19	3.47%	208,017
Jul 20, 2026	38.34	39.47	38.06	38.86	37.87	3.30%	206,272
Jul 17, 2026	39.00	39.00	37.54	37.62	36.67	-4.49%	235,090
Jul 16, 2026	39.62	40.43	39.22	39.39	38.39	-0.68%	156,916
Jul 15, 2026	39.54	39.89	38.67	39.66	38.65	-0.23%	164,668
Jul 14, 2026	39.61	40.86	39.10	39.75	38.74	2.37%	268,627
Jul 13, 2026	40.00	40.42	38.74	38.83	37.85	-2.09%	208,388
Jul 10, 2026	38.75	39.80	38.57	39.66	38.65	3.77%	197,471
Jul 9, 2026	39.11	39.11	36.92	38.22	37.25	-2.48%	351,227
Jul 8, 2026	38.68	39.40	38.35	39.19	38.20	1.87%	300,779
Jul 7, 2026	37.97	38.75	37.70	38.47	37.49	1.61%	210,707
Jul 6, 2026	37.00	38.63	37.00	37.86	36.90	1.31%	209,421
Jul 2, 2026	37.03	38.10	36.54	37.37	36.42	5.65%	255,054