NYSE : TEN

Tsakos Energy Navigation Limited — Price history

Energy · Oil & Gas Midstream · Greece

Last price 53.85 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.62B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Tsakos Energy Navigation Limited (TEN) closed at 49.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	52.71	52.94	49.3	49.76	356,392	-7.60%
2026-10-30	54.05	54.89	53.165	53.85	249,282	-1.21%
2026-10-29	54.1	54.74	53.665	54.51	270,095	+1.34%
2026-10-28	54.79	55.94	53.59	53.79	272,316	+0.73%
2026-10-27	54.82	55.535	53.16	53.4	698,171	-3.24%
2026-10-26	55.98	55.98	54.74	55.19	523,095	+3.20%
2026-10-23	52.04	53.69	51.613	53.48	289,743	+3.54%
2026-10-22	51.71	52.66	50.69	51.65	217,109	-1.39%
2026-10-21	50.48	52.7	50.48	52.38	379,025	+3.87%
2026-10-20	50.51	51.03	49.38	50.43	348,915	+0.76%
2026-10-19	51.54	52.7	49.02	50.05	427,702	-2.21%
2026-10-16	52.39	53.72	50.975	51.18	397,618	-0.58%
2026-10-15	51.95	53.3	51.145	51.48	527,706	-4.15%
2026-10-14	56.7	56.73	52.22	53.71	523,230	-4.77%
2026-10-13	54.26	56.43	54.04	56.4	752,944	+3.33%
2026-10-12	52.46	54.64	52.46	54.58	744,829	+6.19%
2026-10-09	51.56	52.29	51.25	51.4	298,974	-0.83%
2026-10-08	51	52.24	50.73	51.83	454,226	+4.10%
2026-10-07	50.23	51.34	49.71	49.79	283,484	-1.35%
2026-10-06	50.52	51.015	49.53	50.47	389,789	-1.60%
2026-10-05	51.5	51.68	49.09	51.29	509,837	+2.48%
2026-10-02	48.5	50.275	47.71	50.05	431,209	+2.18%
2026-10-01	46.71	49.38	46.29	48.98	364,965	+3.66%
2026-09-30	47.56	48.83	47.155	47.25	407,961	+0.17%
2026-09-29	45.92	47.67	45.5	47.17	440,410	+1.86%
2026-09-28	47.37	47.38	45.825	46.31	450,898	+0.17%
2026-09-25	46.78	47.335	45.8	46.23	300,113	-1.11%
2026-09-24	46.67	47.7	46.22	46.75	552,953	-0.53%
2026-09-23	48.44	48.44	46.36	47	685,354	-2.63%
2026-09-22	49.45	50.25	48.17	48.27	746,947	-5.20%
2026-09-21	52.66	53.735	50.64	50.92	712,911	-2.25%
2026-09-18	52.59	53.63	51.52	52.09	701,626	-1.36%
2026-09-17	52.16	53.84	51.44	52.81	506,302	+0.96%
2026-09-16	50.9	52.9	50.9	52.31	653,802	+2.35%
2026-09-15	49.64	51.24	48.84	51.11	729,918	+3.00%
2026-09-14	48.35	49.69	47.7	49.62	782,209	+3.59%
2026-09-11	45.35	48.239	44.92	47.9	1,058,732	+7.13%
2026-09-10	45.51	46.65	43.8	44.71	713,433	+0.88%
2026-09-09	44.17	44.51	43.605	44.32	308,095	+1.84%
2026-09-08	44.1	44.1	43.07	43.52	191,949	-0.50%
2026-09-04	43.41	43.99	43.13	43.74	221,246	+1.06%
2026-09-03	43.5	44	42.83	43.28	244,657	+0.07%
2026-09-02	42.82	43.3	42.37	43.25	270,743	+1.00%
2026-09-01	42.9	43.21	42.14	42.82	193,401	+0.99%
2026-08-31	42.81	42.91	42.02	42.4	260,465	-0.28%
2026-08-28	42.135	42.93	42	42.52	148,443	+1.02%
2026-08-27	40.74	42.33	40.74	42.09	294,113	+4.57%
2026-08-26	41.75	41.828	40.02	40.25	329,329	-4.78%
2026-08-25	42.38	42.65	42	42.27	144,296	-0.84%
2026-08-24	42.38	42.82	42.18	42.63	214,774	-0.19%
2026-08-21	42.78	44	42.49	42.71	316,337	+0.92%
2026-08-20	42.64	42.77	41.78	42.32	140,311	-0.66%
2026-08-19	42.39	42.95	42.03	42.6	170,479	+1.36%
2026-08-18	42.22	42.22	41.55	42.03	158,455	-0.31%
2026-08-17	42	42.69	41.75	42.16	257,610	+1.71%
2026-08-14	40.81	42	40.8	41.45	246,026	+1.57%
2026-08-13	39.36	41.5	39.36	40.81	322,375	+3.82%
2026-08-12	38.19	39.35	38.19	39.31	198,633	+2.83%
2026-08-11	38.46	38.905	37.28	38.23	174,965	-0.21%
2026-08-10	39.22	39.34	38.31	38.31	186,563	-2.12%
2026-08-07	39.28	39.5	38.11	39.14	162,182	+0.20%
2026-08-06	38.52	39.47	38.52	39.06	169,483	+2.76%
2026-08-05	39.35	39.52	37.91	38.01	167,602	-2.11%
2026-08-04	39.73	39.73	38.66	38.83	218,887	-1.97%
2026-08-03	39.98	40.89	38.985	39.61	180,055	-1.27%
2026-07-31	40.15	41	39.53	40.12	171,168	+1.08%
2026-07-30	39.17	39.89	38.79	39.69	125,244	+0.68%
2026-07-29	39.37	39.83	38.55	39.42	147,432	+0.46%
2026-07-28	39.18	39.92	38.4	39.24	158,602	+0.18%
2026-07-27	38.21	39.22	38.19	39.17	129,092	-0.58%
2026-07-24	39.61	40.35	38.941	39.4	191,312	-0.08%
2026-07-23	38.51	39.615	38.3	39.43	289,386	+2.55%
2026-07-22	40.4	40.57	39.44	39.45	314,171	-1.89%
2026-07-21	39.3	40.23	38.59	40.21	208,017	+3.47%
2026-07-20	38.335	39.47	38.06	38.86	206,272	+3.30%
2026-07-17	39	39	37.54	37.62	235,090	-4.49%
2026-07-16	39.62	40.43	39.22	39.39	156,916	-0.68%
2026-07-15	39.54	39.885	38.67	39.66	164,668	-0.23%
2026-07-14	39.61	40.86	39.1	39.75	268,627	+2.37%
2026-07-13	40	40.42	38.74	38.83	208,388	-2.09%
2026-07-10	38.75	39.795	38.573	39.66	197,471	+3.77%
2026-07-09	39.11	39.11	36.92	38.22	351,227	-2.48%
2026-07-08	38.68	39.4	38.346	39.19	300,779	+1.87%
2026-07-07	37.97	38.75	37.695	38.47	210,707	+1.61%
2026-07-06	37	38.63	37	37.86	209,421	+1.31%
2026-07-02	37.03	38.1	36.54	37.37	255,054	+5.65%
2026-07-01	35.055	35.815	34.98	35.37	245,566	+0.00%
2026-06-30	35.63	35.82	34.89	35.37	292,291	-1.09%
2026-06-29	37.73	37.74	35.66	35.76	351,618	-2.61%
2026-06-26	37.31	37.65	35.9	36.72	346,793	-2.55%
2026-06-25	38.64	39.3	37.24	37.68	245,423	-3.73%
2026-06-24	40.83	41.15	38.84	39.14	375,477	-4.88%
2026-06-23	40.07	41.355	39.12	41.15	620,107	+3.60%
2026-06-22	38.25	40.06	38.25	39.72	303,254	+3.73%
2026-06-18	37.26	38.3	36.7	38.29	302,814	+1.27%
2026-06-17	38.51	38.87	37.69	37.81	182,495	-1.84%
2026-06-16	38.89	39.62	37.575	38.52	283,601	-0.98%
2026-06-15	39.06	39.85	37.63	38.9	537,314	+0.34%
2026-06-12	37.1	38.8	37.01	38.77	212,829	+4.47%
2026-06-11	37.68	38.35	36.99	37.11	195,498	-0.08%
2026-06-10	36.88	37.82	36.88	37.14	162,254	+0.11%
2026-06-09	37	37.3	36.272	37.1	190,367	+0.73%
2026-06-08	37.5	37.61	36.16	36.83	208,294	-0.46%
2026-06-05	36.76	37.49	36.13	37	250,554	+1.59%
2026-06-04	36.975	37.4	36.3	36.42	209,215	-1.35%
2026-06-03	37.01	38.14	36.9	36.92	243,380	-1.12%
2026-06-02	38.25	38.55	36.84	37.34	498,492	-1.53%
2026-06-01	37.96	38.67	37.3	37.92	618,361	+0.90%
2026-05-29	37.61	37.93	37.2	37.58	393,388	-1.13%
2026-05-28	40.52	40.61	37.87	38.01	588,406	-5.21%
2026-05-27	41.555	41.72	39.8	40.1	369,689	-4.34%
2026-05-26	42.65	42.942	41.36	41.92	314,470	-1.62%
2026-05-22	45.36	45.36	42.01	42.61	574,015	-4.18%
2026-05-21	43.12	45.85	42.82	44.47	360,993	+0.82%
2026-05-20	43.42	44.78	43.14	44.11	313,557	+2.77%
2026-05-19	42.92	43.56	42.31	42.92	288,833	+0.02%
2026-05-18	42.33	43.7	42.131	42.91	242,829	+0.85%
2026-05-15	41.94	42.69	41.43	42.55	283,738	+0.31%
2026-05-14	42.8	43.075	42.11	42.42	217,322	-0.80%
2026-05-13	43.75	43.83	42	42.76	337,132	-1.27%