Tsakos Energy Navigation Limited (TEN)

NYSE: TEN · Real-Time Price · USD

39.40

-0.03 (-0.08%)

At close: Jul 24, 2026, 4:00 PM EDT

39.37

-0.03 (-0.08%)

After-hours: Jul 24, 2026, 7:34 PM EDT

Tsakos Energy Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	35.06	35.82	34.98	35.37	34.47	-	245,566
Jun 30, 2026	35.63	35.82	34.89	35.37	34.47	-1.09%	292,291
Jun 29, 2026	37.73	37.74	35.66	35.76	34.85	-2.61%	351,618
Jun 26, 2026	37.31	37.65	35.90	36.72	35.79	-2.55%	346,793
Jun 25, 2026	38.64	39.30	37.24	37.68	36.72	-3.73%	245,423
Jun 24, 2026	40.83	41.15	38.84	39.14	38.15	-4.88%	375,477
Jun 23, 2026	40.07	41.36	39.12	41.15	40.11	3.60%	620,107
Jun 22, 2026	38.25	40.06	38.25	39.72	38.71	3.73%	303,254
Jun 18, 2026	37.26	38.30	36.70	38.29	37.32	1.27%	302,814
Jun 17, 2026	38.51	38.87	37.69	37.81	36.85	-1.84%	182,495
Jun 16, 2026	38.89	39.62	37.58	38.52	37.54	-0.98%	283,601
Jun 15, 2026	39.06	39.85	37.63	38.90	37.91	0.34%	537,314
Jun 12, 2026	37.10	38.80	37.01	38.77	37.79	4.47%	212,829
Jun 11, 2026	37.68	38.35	36.99	37.11	36.17	-0.08%	195,498
Jun 10, 2026	36.88	37.82	36.88	37.14	36.20	0.11%	162,254
Jun 9, 2026	37.00	37.30	36.27	37.10	36.16	0.73%	190,367
Jun 8, 2026	37.50	37.61	36.16	36.83	35.90	-0.46%	208,294
Jun 5, 2026	36.76	37.49	36.13	37.00	36.06	1.59%	250,554
Jun 4, 2026	36.98	37.40	36.30	36.42	35.50	-1.35%	209,215
Jun 3, 2026	37.01	38.14	36.90	36.92	35.98	-1.12%	243,380
Jun 2, 2026	38.25	38.55	36.84	37.34	36.39	-1.53%	498,492
Jun 1, 2026	37.96	38.67	37.30	37.92	36.96	0.90%	618,361
May 29, 2026	37.61	37.93	37.20	37.58	36.63	-1.13%	393,388
May 28, 2026	40.52	40.61	37.87	38.01	37.05	-5.21%	588,406
May 27, 2026	41.56	41.72	39.80	40.10	39.08	-4.34%	369,689
May 26, 2026	42.65	42.94	41.36	41.92	40.86	-1.62%	314,470
May 22, 2026	45.36	45.36	42.01	42.61	41.53	-4.18%	574,015
May 21, 2026	43.12	45.85	42.82	44.47	43.34	0.82%	360,993
May 20, 2026	43.42	44.78	43.14	44.11	42.99	2.77%	313,557
May 19, 2026	42.92	43.56	42.31	42.92	41.83	0.02%	288,833
May 18, 2026	42.33	43.70	42.13	42.91	41.82	0.85%	242,829
May 15, 2026	41.94	42.69	41.43	42.55	41.47	0.31%	283,738
May 14, 2026	42.80	43.08	42.11	42.42	41.34	-0.80%	217,322
May 13, 2026	43.75	43.83	42.00	42.76	41.68	-1.27%	337,132