Skip to main content
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
37.48
+2.73 (7.86%)
Mar 9, 2026, 1:46 PM EDT - Market open

Tsakos Energy Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202635.7837.7135.1737.80-8.78%548,182
Mar 6, 202634.4335.3533.7534.7534.75-0.57%587,595
Mar 5, 202635.6535.7434.1234.9534.95-2.84%621,740
Mar 4, 202636.2136.9935.6735.9735.97-0.96%582,684
Mar 3, 202635.8236.7735.0036.3236.32-1.97%726,886
Mar 2, 202637.2937.6136.0937.0537.054.96%882,925
Feb 27, 202634.7635.6234.3935.3035.302.53%629,561
Feb 26, 202634.1134.9033.6034.4334.433.99%1,004,313
Feb 25, 202632.7834.9032.5133.1133.110.88%588,075
Feb 24, 202632.6432.9531.8932.8232.823.24%703,626
Feb 23, 202631.1031.7930.5831.7931.792.05%304,958
Feb 20, 202630.3631.1530.0631.1531.152.64%434,309
Feb 19, 202630.0030.7229.7430.3530.352.09%365,450
Feb 18, 202629.2029.8929.0229.7329.734.02%329,496
Feb 17, 202628.3228.7527.7328.5828.580.92%204,179
Feb 13, 202627.2028.4427.1528.3228.324.16%341,028
Feb 12, 202627.8928.0827.0427.1927.19-2.51%260,753
Feb 11, 202627.4628.1327.2627.8927.891.31%323,043
Feb 10, 202627.3427.6727.1527.5327.030.81%282,070
Feb 9, 202627.0427.5026.9927.3126.811.19%193,178
Feb 6, 202626.1326.9925.7226.9926.503.41%228,056
Feb 5, 202626.1526.6326.0226.1025.63-0.84%196,397
Feb 4, 202627.2927.4826.1726.3225.84-3.45%241,277
Feb 3, 202627.1027.2826.5227.2626.760.78%241,865
Feb 2, 202626.4527.2726.4227.0526.56-0.44%178,879
Jan 30, 202627.0027.7026.8227.1726.680.59%382,429
Jan 29, 202627.5027.7926.6727.0126.52-0.48%226,069
Jan 28, 202626.7727.3026.6027.1426.652.53%421,485
Jan 27, 202626.2226.8426.2126.4725.990.88%257,733
Jan 26, 202626.7026.9826.1226.2425.760.96%289,931
Jan 23, 202625.8426.6025.6825.9925.523.30%351,380
Jan 22, 202625.7525.8825.0625.1624.70-2.10%315,858
Jan 21, 202625.5225.8725.2225.7025.231.50%228,625
Jan 20, 202625.6425.7325.0025.3224.86-0.78%219,706
Jan 16, 202625.8826.0525.4025.5225.06-0.31%425,380
Jan 15, 202625.8325.8325.0625.6025.14-1.61%316,129
Jan 14, 202626.1226.5025.6926.0225.552.12%437,770
Jan 13, 202625.0025.7025.0025.4825.022.49%419,233
Jan 12, 202625.2525.2524.7824.8624.41-1.15%374,348
Jan 9, 202624.9225.3524.6125.1524.690.24%426,900
Jan 8, 202624.6025.1523.8925.0924.634.54%807,755
Jan 7, 202622.8824.2622.8824.0023.567.72%538,248
Jan 6, 202621.9922.7221.9922.2821.882.63%262,957
Jan 5, 202622.1422.5121.6521.7121.32-0.82%232,323
Jan 2, 202622.0822.1821.6521.8921.49-2.36%370,499
Dec 31, 202522.1522.5122.0622.4222.010.90%179,204
Dec 30, 202522.7622.7622.2122.2221.82-1.77%137,496
Dec 29, 202522.4522.6722.2822.6222.210.53%210,229
Dec 26, 202522.3222.6522.0022.5022.091.21%178,537
Dec 24, 202522.3122.3122.0122.2321.830.09%81,563
Dec 23, 202522.3322.3922.0622.2121.81-1.07%302,465
Dec 22, 202522.2422.6222.2422.4522.041.91%253,417
Dec 19, 202522.0522.4521.8722.0321.63-0.45%325,771
Dec 18, 202522.8522.8522.0122.1321.73-2.73%278,668
Dec 17, 202522.9123.0922.5222.7522.340.62%225,925
Dec 16, 202522.8623.0522.6122.6122.20-2.12%288,328
Dec 15, 202523.0023.3622.8223.1022.68-1.58%244,029
Dec 12, 202523.5523.9323.3323.4722.55-0.97%269,056
Dec 11, 202523.7623.9623.4823.7022.77-0.25%286,036
Dec 10, 202524.0224.0423.4723.7622.83-1.04%230,271
Dec 9, 202524.5624.5623.9324.0123.07-2.40%234,424
Dec 8, 202524.7525.1524.5724.6023.64-0.57%173,235
Dec 5, 202524.5924.9424.4724.7423.770.98%167,567
Dec 4, 202524.8124.8224.4324.5023.54-0.81%149,166
Dec 3, 202524.5325.0324.5324.7023.730.86%165,022
Dec 2, 202524.1024.5623.9724.4923.531.32%195,641
Dec 1, 202524.3124.6824.1024.1723.23-1.31%297,994
Nov 28, 202524.2424.7324.2424.4923.531.20%129,374
Nov 26, 202524.4324.6424.1124.2023.25-0.82%283,837
Nov 25, 202524.8924.9824.3024.4023.45-2.01%392,987
Nov 24, 202524.4924.9423.0924.9023.931.01%499,886
Nov 21, 202524.9825.2523.8624.6523.69-1.48%664,836
Nov 20, 202526.5226.6925.0025.0224.04-0.87%789,485
Nov 19, 202525.1425.5724.9325.2424.25-1.14%348,567
Nov 18, 202525.3525.8825.0525.5324.530.55%376,228
Nov 17, 202525.2325.6925.0925.3924.40-0.27%280,241
Nov 14, 202525.0825.5324.6225.4624.470.20%164,336
Nov 13, 202525.3425.8725.2925.4124.420.47%353,499
Nov 12, 202525.0425.4525.0425.2924.301.77%193,385
Nov 11, 202525.1825.2024.7224.8523.88-0.56%170,295
Nov 10, 202524.6625.1224.6024.9924.011.38%273,208
Nov 7, 202524.3824.7124.3524.6523.690.86%197,525
Nov 6, 202523.9624.6023.9624.4423.482.13%224,231
Nov 5, 202523.7223.9923.5423.9322.990.80%157,048
Nov 4, 202523.7623.9723.4223.7422.81-2.26%168,140
Nov 3, 202524.2824.4023.9524.2923.34-0.37%151,263
Oct 31, 202524.0724.5823.7724.3823.432.14%231,498
Oct 30, 202524.1424.1423.7723.8722.94-0.67%202,571
Oct 29, 202523.9024.2523.7424.0323.091.35%227,633
Oct 28, 202523.2523.8623.1823.7122.781.80%207,492
Oct 27, 202523.4923.7223.0423.2922.38-0.04%161,270
Oct 24, 202523.7123.9523.2623.3022.39-2.80%277,297
Oct 23, 202523.6224.4723.5823.9723.034.26%526,519
Oct 22, 202522.2723.0022.1622.9922.093.61%188,151
Oct 21, 202522.3622.4122.0222.1921.32-1.38%266,522
Oct 20, 202522.4922.9522.4422.5021.620.58%184,155
Oct 17, 202521.7222.6821.6722.3721.502.57%243,821
Oct 16, 202521.7522.6121.6621.8120.960.65%218,295
Oct 15, 202521.4221.7821.3121.6720.822.51%333,767
Oct 14, 202520.6121.4420.5021.1420.31-0.61%294,439