Skip to main content
IC
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
18.13
+0.44 (2.49%)
May 13, 2025, 4:00 PM - Market closed

Tsakos Energy Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202517.6918.3017.6718.1318.132.49%293,458
May 12, 202518.0018.2017.5817.6917.690.86%283,669
May 9, 202517.3217.5717.1317.5417.542.04%173,843
May 8, 202517.4317.7317.0817.1917.19-0.69%180,631
May 7, 202517.3417.5217.0217.3117.31-0.80%311,718
May 6, 202517.5717.9017.4217.4517.45-0.91%288,148
May 5, 202517.7518.1317.6017.6117.613.16%462,805
May 2, 202516.9917.1616.7217.0717.071.91%222,500
May 1, 202516.8817.1416.4416.7516.750.18%211,337
Apr 30, 202516.7416.9616.4116.7216.72-1.42%255,294
Apr 29, 202516.7417.1016.7316.9616.961.31%190,647
Apr 28, 202516.7717.0016.6416.7416.74-0.83%230,009
Apr 25, 202516.3617.0416.2216.8816.882.93%291,079
Apr 24, 202515.8916.4315.6816.4016.404.73%210,623
Apr 23, 202515.4915.9215.2515.6615.661.82%221,488
Apr 22, 202515.8816.1015.3615.3815.38-1.41%179,731
Apr 21, 202516.1316.1815.6015.6015.60-3.82%188,462
Apr 17, 202515.8116.2515.7416.2216.223.51%284,909
Apr 16, 202515.2515.8215.2115.6715.673.16%257,805
Apr 15, 202515.7815.7815.1315.1915.19-3.43%279,796
Apr 14, 202515.9616.0115.5115.7315.73-1.44%306,263
Apr 11, 202514.8215.9814.7915.9615.969.77%525,018
Apr 10, 202514.8814.9214.2214.5414.54-4.03%360,928
Apr 9, 202513.9515.3813.5915.1515.158.21%702,511
Apr 8, 202515.0815.2013.8114.0014.00-5.98%473,768
Apr 7, 202513.4715.2013.4014.8914.897.82%1,095,403
Apr 4, 202514.9515.0013.5713.8113.81-14.65%1,275,076
Apr 3, 202516.5916.9016.0916.1816.18-5.66%315,976
Apr 2, 202517.0117.1516.6917.1517.150.29%139,773
Apr 1, 202517.1817.3717.0617.1017.100.23%134,062
Mar 31, 202516.8717.3616.5317.0617.06-0.64%301,470
Mar 28, 202516.9117.5016.7017.1717.171.60%300,151
Mar 27, 202516.3017.1415.9416.9016.901.44%543,517
Mar 26, 202516.7116.8416.5516.6616.660.12%204,588
Mar 25, 202516.9817.2516.5716.6416.64-0.36%188,306
Mar 24, 202516.7517.1116.5116.7016.70-0.12%202,343
Mar 21, 202517.1517.3316.6016.7216.72-3.63%453,862
Mar 20, 202516.7617.4616.6517.3517.351.58%318,136
Mar 19, 202516.8217.2716.6517.0817.082.64%296,533
Mar 18, 202517.1117.1116.4216.6416.64-2.00%507,175
Mar 17, 202516.6017.3816.6016.9816.982.60%260,126
Mar 14, 202515.8716.5815.8716.5516.554.42%294,011
Mar 13, 202515.8616.2215.6815.8515.850.06%122,754
Mar 12, 202515.5815.9815.2115.8415.842.72%238,736
Mar 11, 202515.8715.9615.0515.4215.42-1.78%311,450
Mar 10, 202516.3216.3215.4215.7015.70-5.25%380,087
Mar 7, 202516.4616.8316.4616.5716.571.10%162,671
Mar 6, 202516.0516.4116.0516.3916.393.02%232,657
Mar 5, 202516.3516.4215.7815.9115.91-2.33%163,730
Mar 4, 202515.7016.4515.4316.2916.292.78%317,052