Tsakos Energy Navigation ...
20.16
-0.20 (-0.98%)
At close: Jan 15, 2025, 12:24 PM

TEN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 20.26 20.48 19.87 20.36 0.00 0.00% 423,232
Jan 13, 2025 19.93 20.59 19.81 20.36 1.18 6.15% 599,910
Jan 10, 2025 19.00 19.50 18.88 19.18 1.16 6.44% 819,100
Jan 8, 2025 17.80 18.17 17.50 18.02 -0.04 -0.22% 300,200
Jan 7, 2025 17.73 18.33 17.71 18.06 0.79 4.57% 289,320
Jan 6, 2025 17.67 17.96 17.17 17.27 -0.13 -0.75% 264,903
Jan 3, 2025 17.98 17.99 17.20 17.40 -0.58 -3.23% 182,600
Jan 2, 2025 17.46 18.28 17.41 17.98 0.64 3.69% 334,600
Dec 31, 2024 16.71 17.49 16.71 17.34 0.63 3.77% 412,900
Dec 30, 2024 16.69 16.79 16.47 16.71 -0.12 -0.71% 340,800
Dec 27, 2024 17.16 17.16 16.68 16.83 -0.29 -1.69% 260,400
Dec 26, 2024 17.21 17.42 17.00 17.12 -0.19 -1.10% 206,200
Dec 24, 2024 17.08 17.36 16.90 17.31 0.27 1.58% 231,800
Dec 23, 2024 16.21 17.08 16.15 17.04 0.90 5.58% 267,635
Dec 20, 2024 16.22 16.56 16.08 16.14 -0.08 -0.49% 345,383
Dec 19, 2024 16.74 16.75 16.14 16.22 -0.36 -2.17% 393,700
Dec 18, 2024 16.50 16.99 16.45 16.58 0.08 0.48% 491,800
Dec 17, 2024 16.23 16.51 15.88 16.50 0.01 0.06% 392,007
Dec 16, 2024 16.77 16.91 16.20 16.49 -1.48 -8.24% 463,355
Dec 13, 2024 18.06 18.16 17.74 17.97 -0.05 -0.28% 611,042
Dec 12, 2024 18.00 18.20 17.33 18.02 0.10 0.56% 409,147
Dec 11, 2024 18.65 18.69 17.91 17.92 -0.66 -3.55% 326,800
Dec 10, 2024 18.67 18.87 18.52 18.58 -0.16 -0.85% 187,744
Dec 9, 2024 18.50 19.16 18.28 18.74 0.50 2.74% 345,500
Dec 6, 2024 18.33 18.42 17.95 18.24 -0.05 -0.27% 403,600
Dec 5, 2024 18.50 18.82 17.98 18.29 0.11 0.61% 730,502
Dec 4, 2024 18.70 18.70 18.18 18.18 -0.48 -2.57% 408,100
Dec 3, 2024 18.01 18.75 17.86 18.66 0.86 4.83% 422,749
Dec 2, 2024 18.18 18.20 17.63 17.80 -0.37 -2.04% 497,201
Nov 29, 2024 18.63 18.70 17.95 18.17 -0.47 -2.52% 389,401
Nov 27, 2024 18.52 19.49 17.88 18.64 -0.26 -1.38% 1,062,200
Nov 26, 2024 19.99 20.50 18.83 18.90 -0.97 -4.88% 973,929
Nov 25, 2024 20.05 20.10 19.50 19.87 -0.18 -0.90% 348,046
Nov 22, 2024 20.02 20.31 19.85 20.05 -0.09 -0.45% 223,002
Nov 21, 2024 20.38 20.38 19.77 20.14 -0.26 -1.27% 321,400
Nov 20, 2024 20.56 20.62 20.11 20.40 -0.16 -0.78% 176,342
Nov 19, 2024 20.21 20.64 20.21 20.56 0.11 0.54% 140,300
Nov 18, 2024 20.30 20.85 20.27 20.45 0.22 1.09% 175,400
Nov 15, 2024 21.05 21.05 20.23 20.23 -0.78 -3.71% 357,807
Nov 14, 2024 20.80 21.27 20.58 21.01 0.13 0.62% 614,133
Nov 13, 2024 20.41 21.34 20.38 20.88 0.46 2.25% 476,012
Nov 12, 2024 20.40 20.55 20.02 20.42 -0.19 -0.92% 387,100
Nov 11, 2024 20.80 20.87 20.29 20.61 -0.42 -2.00% 546,216
Nov 8, 2024 21.69 21.69 20.78 21.03 -0.78 -3.58% 400,720
Nov 7, 2024 21.72 22.24 21.71 21.81 0.16 0.74% 172,100
Nov 6, 2024 21.49 21.93 20.90 21.65 0.13 0.60% 331,834
Nov 5, 2024 21.76 21.89 21.29 21.52 -0.01 -0.05% 276,800
Nov 4, 2024 21.60 22.11 21.36 21.53 -0.14 -0.65% 428,401
Nov 1, 2024 22.00 22.03 21.66 21.67 -0.14 -0.64% 264,225
Oct 31, 2024 21.33 22.15 21.25 21.81 0.37 1.73% 584,915

Create Price Alert on TEN

Your price alert will notify you when the stock price is above 20.16.

Add to Watchlist