Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
34.75
-0.20 (-0.57%)
At close: Mar 6, 2026, 4:00 PM EST
35.01
+0.26 (0.75%)
After-hours: Mar 6, 2026, 7:00 PM EST
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.78 | 30.44 | 29.78 | 30.44 | 30.44 | 2.01% | 45 |
| Mar 5, 2026 | 31.02 | 31.02 | 29.84 | 29.84 | 29.84 | -3.43% | 110 |
| Mar 4, 2026 | 31.00 | 31.54 | 30.90 | 30.90 | 30.90 | 0.06% | 115 |
| Mar 3, 2026 | 32.50 | 32.50 | 30.88 | 30.88 | 30.88 | -0.45% | 505 |
| Mar 2, 2026 | 31.98 | 32.26 | 31.02 | 31.02 | 31.02 | 4.59% | 224 |
| Feb 27, 2026 | 28.90 | 29.68 | 28.90 | 29.66 | 29.66 | 4.51% | 716 |
| Feb 26, 2026 | 27.82 | 28.38 | 27.82 | 28.38 | 28.38 | 2.98% | 393 |
| Feb 25, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | - |
| Feb 24, 2026 | 26.72 | 27.56 | 26.72 | 27.56 | 27.56 | 5.19% | 100 |
| Feb 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Feb 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.48% | - |
| Feb 19, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 4.43% | - |
| Feb 18, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.84% | - |
| Feb 17, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.25% | - |
| Feb 16, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 4.14% | - |
| Feb 13, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.32% | - |
| Feb 12, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 3.38% | - |
| Feb 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.97% | - |
| Feb 10, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.30 | 0.80% | - |
| Feb 9, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.12 | 2.73% | - |
| Feb 6, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.53 | -0.81% | - |
| Feb 5, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.71 | -4.98% | - |
| Feb 4, 2026 | 22.82 | 23.28 | 22.82 | 23.28 | 22.85 | 2.56% | 43 |
| Feb 3, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.28 | 0.09% | - |
| Feb 2, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.26 | 1.07% | - |
| Jan 30, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.03 | 0.09% | - |
| Jan 29, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.01 | 2.66% | - |
| Jan 28, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.44 | -0.36% | - |
| Jan 27, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.51 | -1.26% | - |
| Jan 26, 2026 | 22.14 | 22.56 | 22.14 | 22.20 | 21.79 | 4.52% | 1,188 |
| Jan 23, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 20.85 | -2.48% | - |
| Jan 22, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.38 | 1.68% | - |
| Jan 21, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.02 | -0.93% | - |
| Jan 20, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.22 | -0.73% | - |
| Jan 19, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.38 | - | - |
| Jan 16, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.38 | -2.33% | - |
| Jan 15, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.89 | 2.29% | - |
| Jan 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.40 | 2.73% | - |
| Jan 13, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 20.83 | -1.21% | - |
| Jan 12, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.08 | 0.28% | - |
| Jan 9, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.02 | 4.69% | - |
| Jan 8, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.08 | 8.08% | - |
| Jan 7, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.58 | 2.82% | - |
| Jan 6, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.07 | -1.18% | - |
| Jan 5, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.29 | -1.11% | - |
| Jan 2, 2026 | 19.01 | 19.22 | 18.84 | 18.84 | 18.49 | -1.52% | 151 |
| Dec 30, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.78 | 0.53% | - |
| Dec 29, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.68 | 0.42% | - |
| Dec 23, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.60 | 1.39% | - |
| Dec 22, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.34 | -0.43% | - |
| Dec 19, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.42 | -2.44% | - |
| Dec 18, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 18.88 | 0.16% | - |
| Dec 17, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 18.85 | -1.84% | - |
| Dec 16, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.21 | 0.51% | - |
| Dec 15, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.11 | -3.23% | - |
| Dec 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.33 | -0.49% | - |
| Dec 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.43 | -1.65% | - |
| Dec 10, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 19.75 | -2.28% | - |
| Dec 9, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.21 | -0.38% | - |
| Dec 8, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.29 | 0.86% | - |
| Dec 5, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.12 | -0.76% | - |
| Dec 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.27 | 0.76% | - |
| Dec 3, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.12 | 1.06% | - |
| Dec 2, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 19.91 | -1.33% | - |
| Dec 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.18 | -0.76% | - |
| Nov 28, 2025 | 20.82 | 21.16 | 20.82 | 21.16 | 20.33 | 2.22% | 470 |
| Nov 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 19.89 | -1.24% | - |
| Nov 26, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.14 | -2.60% | - |
| Nov 25, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 20.67 | 1.89% | - |
| Nov 24, 2025 | 21.08 | 21.12 | 21.08 | 21.12 | 20.29 | -2.31% | 56 |
| Nov 21, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 20.77 | -0.83% | - |
| Nov 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 20.94 | -0.73% | - |
| Nov 19, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.10 | 0.83% | - |
| Nov 18, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 20.92 | -1.63% | - |
| Nov 17, 2025 | 21.84 | 22.14 | 21.84 | 22.14 | 21.27 | 1.19% | 50 |
| Nov 14, 2025 | 21.74 | 21.88 | 21.74 | 21.88 | 21.02 | 0.64% | 50 |
| Nov 13, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 20.89 | 1.68% | - |
| Nov 12, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 20.54 | -0.56% | - |
| Nov 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.66 | 1.32% | - |
| Nov 10, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.39 | 0.76% | - |
| Nov 7, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.23 | 1.54% | - |
| Nov 6, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 19.93 | 0.97% | - |
| Nov 5, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 19.73 | -1.91% | - |
| Nov 4, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.12 | -1.51% | - |
| Nov 3, 2025 | 21.00 | 21.26 | 21.00 | 21.26 | 20.43 | 3.71% | 110 |
| Oct 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.69 | -0.39% | - |
| Oct 30, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 19.77 | 1.38% | - |
| Oct 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.50 | 0.30% | - |
| Oct 28, 2025 | 19.86 | 20.24 | 19.86 | 20.24 | 19.45 | 1.40% | 450 |
| Oct 27, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.18 | -3.01% | - |
| Oct 24, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 19.77 | 4.41% | - |
| Oct 23, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 18.94 | 3.63% | - |
| Oct 22, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.27 | -1.30% | - |
| Oct 21, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 18.51 | 0.36% | - |
| Oct 20, 2025 | 19.09 | 19.20 | 19.09 | 19.20 | 18.45 | 3.73% | 754 |
| Oct 17, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 17.78 | 0.16% | - |
| Oct 16, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 17.75 | 2.33% | - |
| Oct 15, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.35 | -1.15% | - |
| Oct 14, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 17.55 | 1.50% | - |
| Oct 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.29 | -2.54% | - |