Tsakos Energy Navigation Limited TEN
NYSE · United States · Transportation
$48.98+1.73 (+3.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48.98 | +3.66% | $46.71 | $49.38 | $46.29 | 366.30K |
| 2026-09-30 | $47.25 | +0.17% | $47.56 | $48.83 | $47.16 | 413.90K |
| 2026-09-29 | $47.17 | +1.86% | $45.92 | $47.67 | $45.50 | 455.00K |
| 2026-09-28 | $46.31 | +0.17% | $47.37 | $47.38 | $45.83 | 451.00K |
| 2026-09-25 | $46.23 | -1.11% | $46.78 | $47.34 | $45.80 | 300.20K |
| 2026-09-24 | $46.75 | -0.53% | $46.67 | $47.70 | $46.22 | 553.00K |
| 2026-09-23 | $47.00 | -2.63% | $48.44 | $48.44 | $46.36 | 685.40K |
| 2026-09-22 | $48.27 | -5.20% | $49.45 | $50.25 | $48.17 | 747.50K |
| 2026-09-21 | $50.92 | -2.25% | $52.66 | $53.74 | $50.64 | 730.70K |
| 2026-09-18 | $52.09 | -1.36% | $52.59 | $53.63 | $51.52 | 713.80K |
| 2026-09-17 | $52.81 | +0.96% | $52.16 | $53.84 | $51.44 | 506.60K |
| 2026-09-16 | $52.31 | +2.35% | $50.90 | $52.90 | $50.90 | 656.10K |
| 2026-09-15 | $51.11 | +3.00% | $49.64 | $51.24 | $48.84 | 746.20K |
| 2026-09-14 | $49.62 | +3.59% | $48.35 | $49.69 | $47.70 | 804.90K |
| 2026-09-11 | $47.90 | +7.13% | $45.35 | $48.24 | $44.92 | 1.06M |
| 2026-09-10 | $44.71 | +0.88% | $45.51 | $46.65 | $43.80 | 715.10K |
| 2026-09-09 | $44.32 | +1.84% | $44.17 | $44.51 | $43.61 | 309.20K |
| 2026-09-08 | $43.52 | -0.50% | $44.10 | $44.10 | $43.07 | 301.70K |
| 2026-09-04 | $43.74 | +1.06% | $43.41 | $43.99 | $43.13 | 326.30K |
| 2026-09-03 | $43.28 | +0.07% | $43.50 | $44.00 | $42.83 | 349.50K |
| 2026-09-02 | $43.25 | +1.00% | $42.82 | $43.30 | $42.37 | 270.70K |
| 2026-09-01 | $42.82 | +0.99% | $42.90 | $43.21 | $42.14 | 193.40K |
| 2026-08-31 | $42.40 | -0.28% | $42.81 | $42.91 | $42.02 | 260.50K |
| 2026-08-28 | $42.52 | +1.02% | $42.14 | $42.93 | $42.00 | 148.50K |
| 2026-08-27 | $42.09 | +4.57% | $40.74 | $42.33 | $40.74 | 294.20K |
| 2026-08-26 | $40.25 | -4.78% | $41.75 | $41.83 | $40.02 | 329.70K |
| 2026-08-25 | $42.27 | -0.84% | $42.38 | $42.65 | $42.00 | 144.40K |
| 2026-08-24 | $42.63 | -0.19% | $42.38 | $42.82 | $42.18 | 230.40K |
| 2026-08-21 | $42.71 | +0.92% | $42.78 | $44.00 | $42.49 | 316.40K |
| 2026-08-20 | $42.32 | -0.66% | $42.64 | $42.77 | $41.78 | 140.30K |
| 2026-08-19 | $42.60 | +1.36% | $42.39 | $42.95 | $42.03 | 170.50K |
| 2026-08-18 | $42.03 | -0.31% | $42.22 | $42.22 | $41.55 | 175.40K |
| 2026-08-17 | $42.16 | +1.71% | $42.00 | $42.69 | $41.75 | 257.60K |
| 2026-08-14 | $41.45 | +1.57% | $40.81 | $42.00 | $40.80 | 246.00K |
| 2026-08-13 | $40.81 | +3.82% | $39.36 | $41.50 | $39.36 | 322.40K |
| 2026-08-12 | $39.31 | +2.83% | $38.19 | $39.35 | $38.19 | 198.60K |
| 2026-08-11 | $38.23 | -0.21% | $38.46 | $38.91 | $37.28 | 175.00K |
| 2026-08-10 | $38.31 | -2.12% | $39.22 | $39.34 | $38.31 | 186.90K |
| 2026-08-07 | $39.14 | +0.20% | $39.28 | $39.50 | $38.11 | 162.20K |
| 2026-08-06 | $39.06 | +2.76% | $38.52 | $39.47 | $38.52 | 170.00K |
| 2026-08-05 | $38.01 | -2.11% | $39.35 | $39.52 | $37.91 | 234.40K |
| 2026-08-04 | $38.83 | -1.97% | $39.73 | $39.73 | $38.66 | 218.90K |
| 2026-08-03 | $39.61 | -1.27% | $39.98 | $40.89 | $38.99 | 180.10K |
| 2026-07-31 | $40.12 | +1.08% | $40.15 | $41.00 | $39.53 | 171.70K |
| 2026-07-30 | $39.69 | +0.68% | $39.17 | $39.89 | $38.79 | 130.50K |
| 2026-07-29 | $39.42 | +0.46% | $39.37 | $39.83 | $38.55 | 147.40K |
| 2026-07-28 | $39.24 | +0.18% | $39.18 | $39.92 | $38.40 | 158.60K |
| 2026-07-27 | $39.17 | -0.58% | $38.21 | $39.22 | $38.19 | 129.10K |
| 2026-07-24 | $39.40 | -0.08% | $39.61 | $40.35 | $38.94 | 191.30K |
| 2026-07-23 | $39.43 | -0.05% | $38.51 | $39.62 | $38.30 | 289.40K |
| 2026-07-22 | $39.45 | -1.89% | $40.40 | $40.57 | $39.44 | 316.00K |
| 2026-07-21 | $40.21 | +3.47% | $39.30 | $40.23 | $38.59 | 208.00K |
| 2026-07-20 | $38.86 | +3.30% | $38.34 | $39.47 | $38.06 | 206.30K |
| 2026-07-17 | $37.62 | -4.49% | $39.00 | $39.00 | $37.54 | 235.10K |
| 2026-07-16 | $39.39 | -0.68% | $39.62 | $40.43 | $39.22 | 156.90K |
| 2026-07-15 | $39.66 | -0.23% | $39.54 | $39.89 | $38.67 | 164.70K |
| 2026-07-14 | $39.75 | +2.37% | $39.61 | $40.86 | $39.10 | 268.50K |
| 2026-07-13 | $38.83 | -2.09% | $40.00 | $40.42 | $38.74 | 208.40K |
| 2026-07-10 | $39.66 | +3.77% | $38.75 | $39.80 | $38.57 | 197.50K |
| 2026-07-09 | $38.22 | -2.48% | $39.11 | $39.11 | $36.92 | 351.20K |
| 2026-07-08 | $39.19 | +1.87% | $38.68 | $39.40 | $38.35 | 300.80K |
| 2026-07-07 | $38.47 | +1.61% | $37.97 | $38.75 | $37.70 | 210.70K |
| 2026-07-06 | $37.86 | +1.31% | $37.00 | $38.63 | $37.00 | 209.30K |
| 2026-07-02 | $37.37 | +5.65% | $37.03 | $38.10 | $36.54 | 255.00K |
| 2026-07-01 | $35.37 | 0.00% | $35.06 | $35.82 | $34.98 | 245.60K |
| 2026-06-30 | $35.37 | -1.09% | $35.63 | $35.82 | $34.89 | 292.20K |
| 2026-06-29 | $35.76 | -2.61% | $37.73 | $37.74 | $35.66 | 351.60K |
| 2026-06-26 | $36.72 | -2.55% | $37.31 | $37.65 | $35.90 | 346.80K |
| 2026-06-25 | $37.68 | -3.73% | $38.64 | $39.30 | $37.24 | 245.00K |
| 2026-06-24 | $39.14 | -4.88% | $40.83 | $41.15 | $38.84 | 375.50K |
| 2026-06-23 | $41.15 | +3.60% | $40.07 | $41.36 | $39.12 | 620.10K |
| 2026-06-22 | $39.72 | +3.73% | $38.25 | $40.06 | $38.25 | 303.20K |
| 2026-06-18 | $38.29 | +1.27% | $37.26 | $38.30 | $36.70 | 302.80K |
| 2026-06-17 | $37.81 | -1.84% | $38.51 | $38.87 | $37.69 | 182.50K |
| 2026-06-16 | $38.52 | -0.98% | $38.89 | $39.62 | $37.58 | 283.50K |
| 2026-06-15 | $38.90 | +0.34% | $39.06 | $39.85 | $37.63 | 537.30K |
| 2026-06-12 | $38.77 | +4.47% | $37.10 | $38.80 | $37.01 | 212.80K |
| 2026-06-11 | $37.11 | -0.08% | $37.68 | $38.35 | $36.99 | 195.50K |
| 2026-06-10 | $37.14 | +0.11% | $36.88 | $37.82 | $36.88 | 162.30K |
| 2026-06-09 | $37.10 | +0.73% | $37.00 | $37.30 | $36.27 | 190.30K |
| 2026-06-08 | $36.83 | -0.46% | $37.50 | $37.61 | $36.16 | 208.30K |
| 2026-06-05 | $37.00 | +1.59% | $36.76 | $37.49 | $36.13 | 250.40K |
| 2026-06-04 | $36.42 | -1.35% | $36.98 | $37.40 | $36.30 | 209.20K |
| 2026-06-03 | $36.92 | -1.12% | $37.01 | $38.14 | $36.90 | 243.40K |
| 2026-06-02 | $37.34 | -1.53% | $38.25 | $38.55 | $36.84 | 498.50K |
| 2026-06-01 | $37.92 | +0.90% | $37.96 | $38.67 | $37.30 | 618.40K |
| 2026-05-29 | $37.58 | -1.13% | $37.61 | $37.93 | $37.20 | 393.40K |
| 2026-05-28 | $38.01 | -5.21% | $40.52 | $40.61 | $37.87 | 588.40K |
| 2026-05-27 | $40.10 | -4.34% | $41.56 | $41.72 | $39.80 | 369.70K |
| 2026-05-26 | $41.92 | -1.62% | $42.65 | $42.94 | $41.36 | 314.40K |