Tsakos Energy Navigation ... (TEN)
NYSE: TEN
· Real-Time Price · USD
22.24
0.81 (3.78%)
At close: Sep 05, 2025, 3:59 PM
22.21
-0.13%
After-hours: Sep 05, 2025, 05:29 PM EDT
TEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.27 | 22.33 | 21.27 | 22.22 | 22.22 | 3.69% | 461,518 |
| Sep 4, 2025 | 21.43 | 21.82 | 21.27 | 21.43 | 21.43 | -1.29% | 593,600 |
| Sep 3, 2025 | 21.74 | 22.30 | 21.46 | 21.71 | 21.71 | -0.23% | 810,106 |
| Sep 2, 2025 | 22.34 | 22.40 | 21.41 | 21.76 | 21.76 | -2.20% | 635,200 |
| Aug 29, 2025 | 21.76 | 22.32 | 21.76 | 22.25 | 22.25 | 2.16% | 1,013,082 |
| Aug 28, 2025 | 21.88 | 21.99 | 21.67 | 21.78 | 21.78 | -0.05% | 318,647 |
| Aug 27, 2025 | 21.46 | 21.98 | 21.46 | 21.79 | 21.79 | 0.93% | 374,510 |
| Aug 26, 2025 | 21.49 | 21.76 | 21.35 | 21.59 | 21.59 | -0.46% | 364,940 |
| Aug 25, 2025 | 21.42 | 21.92 | 21.35 | 21.69 | 21.69 | 1.36% | 382,200 |
| Aug 22, 2025 | 21.30 | 21.72 | 21.24 | 21.40 | 21.40 | 0.66% | 458,543 |
| Aug 21, 2025 | 20.31 | 21.34 | 20.31 | 21.26 | 21.26 | 4.83% | 418,069 |
| Aug 20, 2025 | 20.24 | 20.65 | 20.08 | 20.28 | 20.28 | 1.60% | 253,800 |
| Aug 19, 2025 | 20.69 | 20.69 | 19.85 | 19.96 | 19.96 | -3.95% | 342,300 |
| Aug 18, 2025 | 20.26 | 20.94 | 20.20 | 20.78 | 20.78 | 1.71% | 194,625 |
| Aug 15, 2025 | 20.20 | 20.49 | 19.93 | 20.43 | 20.43 | 2.20% | 168,651 |
| Aug 14, 2025 | 20.49 | 20.49 | 19.97 | 19.99 | 19.99 | -2.11% | 171,900 |
| 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 |