Skip to main content
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
24.74
+0.24 (0.98%)
At close: Dec 5, 2025, 4:00 PM EST
24.24
-0.50 (-2.02%)
After-hours: Dec 5, 2025, 7:00 PM EST

Tsakos Energy Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.5924.9424.4724.7424.740.98%167,367
Dec 4, 202524.8124.8224.4324.5024.50-0.81%149,066
Dec 3, 202524.5325.0324.5324.7024.700.86%165,022
Dec 2, 202524.1024.5623.9724.4924.491.32%195,641
Dec 1, 202524.3124.6824.1024.1724.17-1.31%297,989
Nov 28, 202524.2424.7324.2424.4924.491.20%129,374
Nov 26, 202524.4324.6424.1124.2024.20-0.82%283,837
Nov 25, 202524.8924.9824.3024.4024.40-2.01%342,091
Nov 24, 202524.4924.9423.0924.9024.901.01%498,665
Nov 21, 202524.9825.2523.8624.6524.65-1.48%663,827
Nov 20, 202526.5226.6925.0025.0225.02-0.87%789,481
Nov 19, 202525.1425.5724.9325.2425.24-1.14%348,567
Nov 18, 202525.3525.8825.0525.5325.530.55%376,228
Nov 17, 202525.2325.6925.0925.3925.39-0.27%280,241
Nov 14, 202525.0825.5324.6225.4625.460.20%164,336
Nov 13, 202525.3425.8725.2925.4125.410.47%353,499
Nov 12, 202525.0425.4525.0425.2925.291.77%193,385
Nov 11, 202525.1825.2024.7224.8524.85-0.56%170,295
Nov 10, 202524.6625.1224.6024.9924.991.38%273,208
Nov 7, 202524.3824.7124.3524.6524.650.86%197,525
Nov 6, 202523.9624.6023.9624.4424.442.13%224,231
Nov 5, 202523.7223.9923.5423.9323.930.80%157,048
Nov 4, 202523.7623.9723.4223.7423.74-2.26%168,140
Nov 3, 202524.2824.4023.9524.2924.29-0.37%151,263
Oct 31, 202524.0724.5823.7724.3824.382.14%231,498
Oct 30, 202524.1424.1423.7723.8723.87-0.67%202,571
Oct 29, 202523.9024.2523.7424.0324.031.35%227,633
Oct 28, 202523.2523.8623.1823.7123.711.80%207,492
Oct 27, 202523.4923.7223.0423.2923.29-0.04%161,270
Oct 24, 202523.7123.9523.2623.3023.30-2.80%277,297
Oct 23, 202523.6224.4723.5823.9723.974.26%526,519
Oct 22, 202522.2723.0022.1622.9922.993.61%188,151
Oct 21, 202522.3622.4122.0222.1922.19-1.38%266,522
Oct 20, 202522.4922.9522.4422.5022.500.58%184,155
Oct 17, 202521.7222.6821.6722.3722.372.57%243,821
Oct 16, 202521.7522.6121.6621.8121.810.65%218,295
Oct 15, 202521.4221.7821.3121.6721.672.51%333,767
Oct 14, 202520.6121.4420.5021.1421.14-0.61%294,439
Oct 13, 202521.3821.6321.2221.2721.271.09%296,848
Oct 10, 202521.4921.8121.0221.0421.04-2.14%301,452
Oct 9, 202521.3321.8721.3321.5021.501.13%207,638
Oct 8, 202521.3921.3920.9221.2621.26-0.47%235,201
Oct 7, 202521.6621.6621.1221.3621.36-2.02%273,425
Oct 6, 202522.1222.3421.5821.8021.80-1.85%296,525
Oct 3, 202521.8922.2321.8722.2122.211.83%214,380
Oct 2, 202522.2522.2621.6821.8121.81-2.11%211,376
Oct 1, 202522.3322.5922.1622.2822.280.27%226,146
Sep 30, 202522.1822.6221.9722.2222.22-1.16%203,353
Sep 29, 202522.7022.7022.2322.4822.48-1.58%287,592
Sep 26, 202522.9023.1422.7122.8422.84-0.39%215,891