Tsakos Energy Navigation Limited (TEN)

NYSE: TEN · Real-Time Price · USD

38.77

+1.66 (4.47%)

At close: Jun 12, 2026, 4:00 PM EDT

39.10

+0.33 (0.85%)

After-hours: Jun 12, 2026, 7:25 PM EDT

Tsakos Energy Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	37.10	38.80	37.01	38.77	38.77	4.47%	206,373
Jun 11, 2026	37.68	38.35	36.99	37.11	37.11	-0.08%	186,570
Jun 10, 2026	36.88	37.82	36.88	37.14	37.14	0.11%	162,254
Jun 9, 2026	37.00	37.30	36.27	37.10	37.10	0.73%	177,560
Jun 8, 2026	37.50	37.61	36.16	36.83	36.83	-0.46%	208,280
Jun 5, 2026	36.76	37.49	36.13	37.00	37.00	1.59%	232,539
Jun 4, 2026	36.98	37.40	36.30	36.42	36.42	-1.35%	209,195
Jun 3, 2026	37.01	38.14	36.90	36.92	36.92	-1.12%	242,217
Jun 2, 2026	38.25	38.55	36.84	37.34	37.34	-1.53%	490,711
Jun 1, 2026	37.96	38.67	37.30	37.92	37.92	0.90%	594,371
May 29, 2026	37.61	37.93	37.20	37.58	37.58	-1.13%	389,459
May 28, 2026	40.52	40.61	37.87	38.01	38.01	-5.21%	587,007
May 27, 2026	41.56	41.72	39.80	40.10	40.10	-4.34%	369,026
May 26, 2026	42.65	42.94	41.36	41.92	41.92	-1.62%	314,436
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