Tsakos Energy Navigation Limited (TEN)

NYSE: TEN · Real-Time Price · USD

42.61

-1.86 (-4.18%)

At close: May 22, 2026, 4:00 PM EDT

42.64

+0.03 (0.08%)

After-hours: May 22, 2026, 7:00 PM EDT

Tsakos Energy Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.36	45.36	42.01	42.61	42.61	-4.18%	571,574
May 21, 2026	43.12	45.85	42.82	44.47	44.47	0.82%	360,828
May 20, 2026	43.42	44.78	43.14	44.11	44.11	2.77%	311,707
May 19, 2026	42.92	43.56	42.31	42.92	42.92	0.02%	288,618
May 18, 2026	42.33	43.70	42.13	42.91	42.91	0.85%	242,757
May 15, 2026	41.94	42.69	41.43	42.55	42.55	0.31%	283,738
May 14, 2026	42.80	43.08	42.11	42.42	42.42	-0.80%	217,322
May 13, 2026	43.75	43.83	42.00	42.76	42.76	-1.27%	337,132
May 12, 2026	43.19	43.58	42.50	43.31	43.31	-0.30%	164,218
May 11, 2026	44.00	44.24	43.05	43.44	43.44	-0.82%	202,186
May 8, 2026	43.94	44.57	43.40	43.80	43.80	-0.45%	303,449
May 7, 2026	43.11	44.00	42.50	44.00	44.00	1.92%	326,589
May 6, 2026	43.53	44.11	42.58	43.17	43.17	-1.91%	351,669
May 5, 2026	42.79	44.16	42.79	44.01	44.01	2.85%	303,533
May 4, 2026	42.49	43.49	42.11	42.79	42.79	0.92%	517,533
May 1, 2026	41.98	42.44	40.99	42.40	42.40	4.23%	390,988
Apr 30, 2026	40.05	40.84	39.98	40.68	40.68	1.45%	238,828
Apr 29, 2026	39.93	40.35	39.58	40.10	40.10	0.48%	199,286
Apr 28, 2026	40.00	40.38	39.31	39.91	39.91	0.28%	216,855
Apr 27, 2026	39.39	39.84	38.73	39.80	39.80	1.35%	202,265
Apr 24, 2026	38.80	39.29	38.21	39.27	39.27	1.87%	150,714
Apr 23, 2026	38.44	39.00	38.27	38.55	38.55	0.52%	158,341
Apr 22, 2026	38.80	38.80	36.96	38.35	38.35	-0.23%	497,574
Apr 21, 2026	40.00	40.50	38.20	38.44	38.44	-3.73%	329,792
Apr 20, 2026	38.77	40.09	38.00	39.93	39.93	1.35%	362,540
Apr 17, 2026	38.72	40.25	38.52	39.40	39.40	1.81%	353,103
Apr 16, 2026	38.97	39.28	38.05	38.70	38.70	-0.31%	248,247
Apr 15, 2026	39.14	39.91	38.42	38.82	38.82	1.15%	307,207
Apr 14, 2026	39.42	39.49	38.30	38.38	38.38	-2.84%	273,016
Apr 13, 2026	39.32	40.31	39.10	39.50	39.50	1.26%	347,271
Apr 10, 2026	38.35	39.07	37.62	39.01	39.01	1.72%	464,903
Apr 9, 2026	39.52	39.75	38.20	38.35	38.35	-2.69%	394,535
Apr 8, 2026	38.26	39.41	37.58	39.41	39.41	1.83%	473,829
Apr 7, 2026	40.35	41.25	38.59	38.70	38.70	-4.94%	573,390
Apr 6, 2026	40.20	40.91	39.90	40.71	40.71	1.29%	630,326
Apr 2, 2026	39.34	40.95	39.00	40.19	40.19	2.87%	537,161
Apr 1, 2026	39.38	39.50	38.65	39.07	39.07	-0.99%	273,797
Mar 31, 2026	38.24	39.95	38.13	39.46	39.46	3.84%	516,460
Mar 30, 2026	38.59	38.70	37.72	38.00	38.00	-0.37%	292,655
Mar 27, 2026	38.04	38.72	37.77	38.14	38.14	-0.08%	433,903
Mar 26, 2026	38.76	39.58	38.05	38.17	38.17	-0.13%	300,879
Mar 25, 2026	39.05	39.29	37.87	38.22	38.22	-3.31%	416,368
Mar 24, 2026	38.30	39.69	37.99	39.53	39.53	3.92%	720,083
Mar 23, 2026	35.80	38.19	35.60	38.04	38.04	6.61%	1,074,052
Mar 20, 2026	36.43	36.62	35.40	35.68	35.68	-1.68%	338,748
Mar 19, 2026	35.09	36.65	34.80	36.29	36.29	1.45%	317,199
Mar 18, 2026	34.94	36.06	34.71	35.77	35.77	2.61%	583,331
Mar 17, 2026	35.07	35.22	34.34	34.86	34.86	-0.09%	546,237
Mar 16, 2026	34.61	35.39	33.85	34.89	34.89	3.38%	695,931
Mar 13, 2026	34.70	34.70	33.54	33.75	33.75	-3.05%	799,825