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
Sep 25, 202523.1423.1622.8322.9322.93-1.16%200,633
Sep 24, 202523.3023.6023.1723.2023.20-0.98%181,134
Sep 23, 202522.9423.6922.8923.4323.433.31%369,242
Sep 22, 202522.9522.9522.5522.6822.68-0.18%313,987
Sep 19, 202523.3523.3522.7122.7222.72-2.07%320,851
Sep 18, 202523.1823.3422.7623.2023.20-0.26%246,476
Sep 17, 202523.0023.4122.7823.2623.261.44%505,263
Sep 16, 202523.3523.3922.8122.9322.93-1.76%302,823
Sep 15, 202523.2723.6022.7423.3423.344.71%534,156
Sep 12, 202522.0322.6122.0222.2922.291.78%536,779
Sep 11, 202521.2421.9321.2221.9021.901.81%623,742
Sep 10, 202522.0222.3621.3521.5121.51-4.10%706,882
Sep 9, 202523.0023.0322.4122.4322.43-2.10%525,360
Sep 8, 202522.7723.1522.5022.9122.913.11%679,848
Sep 5, 202521.2722.3321.2722.2222.223.69%461,542
Sep 4, 202521.4321.8221.2721.4321.43-1.29%593,599
Sep 3, 202521.7422.3021.4621.7121.71-0.23%810,106
Sep 2, 202522.3422.4021.4121.7621.76-2.20%635,167
Aug 29, 202521.7622.3221.7622.2522.252.16%1,013,082
Aug 28, 202521.8821.9921.6721.7821.78-0.05%318,647
Aug 27, 202521.4621.9821.4621.7921.790.93%374,510
Aug 26, 202521.4921.7621.3521.5921.59-0.46%364,940
Aug 25, 202521.4221.9221.3521.6921.691.36%382,186
Aug 22, 202521.3021.7221.2421.4021.400.66%458,543
Aug 21, 202520.3121.3420.3121.2621.264.83%418,069
Aug 20, 202520.2420.6520.0820.2820.281.60%253,771
Aug 19, 202520.6920.6919.8519.9619.96-3.95%342,267
Aug 18, 202520.2620.9420.2020.7820.781.71%194,625
Aug 15, 202520.2020.4919.9320.4320.432.20%168,651
Aug 14, 202520.4920.4919.9719.9919.99-2.11%171,893
Aug 13, 202519.9220.5019.8820.4220.422.46%177,282
Aug 12, 202519.8120.2619.8119.9319.930.81%198,878
Aug 11, 202520.1920.3519.6719.7719.77-2.47%181,488
Aug 8, 202520.9921.3320.0920.2720.27-1.31%215,021
Aug 7, 202520.9521.2120.3220.5420.54-1.72%252,481
Aug 6, 202521.2421.5320.8620.9020.90-0.76%426,434
Aug 5, 202520.0921.2320.0821.0621.065.04%424,857
Aug 4, 202519.7920.2319.5920.0520.053.08%173,979
Aug 1, 202519.2219.4518.8019.4519.450.78%260,010
Jul 31, 202519.3519.6019.1419.3019.30-2.23%165,599
Jul 30, 202519.8820.1519.5819.7419.74-1.00%161,729
Jul 29, 202519.7119.9919.3719.9419.940.71%293,625
Jul 28, 202519.6519.8419.4219.8019.802.06%265,577
Jul 25, 202519.3619.7119.3519.4019.40-1.97%175,283
Jul 24, 202520.1020.1119.7919.7919.79-1.35%219,255
Jul 23, 202519.8820.2819.6720.0620.063.40%349,220
Jul 22, 202519.0319.4618.9319.4019.402.70%311,850
Jul 21, 202519.1219.2718.8218.8918.89-0.84%213,429
Jul 18, 202519.5019.5419.0019.0519.05-2.06%232,656
Jul 17, 202518.9719.5918.9219.4519.451.67%290,745