Tsakos Energy Navigation ... (TEN)
NYSE: TEN
· Real-Time Price · USD
20.02
-0.40 (-1.96%)
At close: Aug 14, 2025, 3:59 PM
20.33
1.55%
After-hours: Aug 14, 2025, 06:07 PM EDT
TEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.49 | 20.49 | 19.97 | 19.99 | 19.99 | -2.11% | 171,853 |
| Aug 13, 2025 | 19.92 | 20.50 | 19.88 | 20.42 | 20.42 | 2.46% | 177,300 |
| Aug 12, 2025 | 19.81 | 20.26 | 19.81 | 19.93 | 19.93 | 0.81% | 198,900 |
| Aug 11, 2025 | 20.19 | 20.35 | 19.67 | 19.77 | 19.77 | -2.47% | 181,488 |
| Aug 8, 2025 | 20.99 | 21.33 | 20.09 | 20.27 | 20.27 | -1.31% | 215,021 |
| Aug 7, 2025 | 20.95 | 21.21 | 20.32 | 20.54 | 20.54 | -1.72% | 252,481 |
| Aug 6, 2025 | 21.24 | 21.53 | 20.86 | 20.90 | 20.90 | -0.76% | 426,434 |
| Aug 5, 2025 | 20.09 | 21.23 | 20.08 | 21.06 | 21.06 | 5.04% | 424,900 |
| Aug 4, 2025 | 19.79 | 20.23 | 19.59 | 20.05 | 20.05 | 3.08% | 174,000 |
| Aug 1, 2025 | 19.22 | 19.45 | 18.80 | 19.45 | 19.45 | 0.78% | 260,010 |
| Jul 31, 2025 | 19.35 | 19.60 | 19.14 | 19.30 | 19.30 | -2.23% | 165,600 |
| Jul 30, 2025 | 19.88 | 20.15 | 19.58 | 19.74 | 19.74 | -1.00% | 161,729 |
| Jul 29, 2025 | 19.71 | 19.99 | 19.37 | 19.94 | 19.94 | 0.71% | 293,625 |
| Jul 28, 2025 | 19.65 | 19.84 | 19.42 | 19.80 | 19.80 | 2.06% | 265,577 |
| Jul 25, 2025 | 19.36 | 19.71 | 19.35 | 19.40 | 19.40 | -1.97% | 175,300 |
| Jul 24, 2025 | 20.10 | 20.11 | 19.79 | 19.79 | 19.79 | -1.35% | 219,300 |
| Jul 23, 2025 | 19.88 | 20.28 | 19.67 | 20.06 | 20.06 | 3.40% | 349,220 |
| Jul 22, 2025 | 19.03 | 19.46 | 18.93 | 19.40 | 19.40 | 2.70% | 311,900 |
| Jul 21, 2025 | 19.12 | 19.27 | 18.82 | 18.89 | 18.89 | -0.84% | 213,429 |
| Jul 18, 2025 | 19.50 | 19.54 | 19.00 | 19.05 | 19.05 | -2.06% | 232,700 |