Tsakos Energy Navigation ... (TEN)
NYSE: TEN
· Real-Time Price · USD
22.22
0.41 (1.88%)
At close: Oct 03, 2025, 3:59 PM
22.14
-0.36%
After-hours: Oct 03, 2025, 07:30 PM EDT
TEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.89 | 22.23 | 21.87 | 22.21 | 22.21 | 1.83% | 194,368 |
| Oct 2, 2025 | 22.25 | 22.26 | 21.68 | 21.81 | 21.81 | -2.11% | 211,400 |
| Oct 1, 2025 | 22.33 | 22.59 | 22.16 | 22.28 | 22.28 | 0.27% | 226,146 |
| Sep 30, 2025 | 22.18 | 22.62 | 21.97 | 22.22 | 22.22 | -1.16% | 203,400 |
| Sep 29, 2025 | 22.70 | 22.70 | 22.23 | 22.48 | 22.48 | -1.58% | 287,600 |
| Sep 26, 2025 | 22.90 | 23.14 | 22.71 | 22.84 | 22.84 | -0.39% | 215,900 |
| Sep 25, 2025 | 23.14 | 23.16 | 22.83 | 22.93 | 22.93 | -1.16% | 200,633 |
| Sep 24, 2025 | 23.30 | 23.60 | 23.17 | 23.20 | 23.20 | -0.98% | 181,134 |
| Sep 23, 2025 | 22.94 | 23.69 | 22.89 | 23.43 | 23.43 | 3.31% | 369,242 |
| Sep 22, 2025 | 22.95 | 22.95 | 22.55 | 22.68 | 22.68 | -0.18% | 314,000 |
| Sep 19, 2025 | 23.35 | 23.35 | 22.71 | 22.72 | 22.72 | -2.07% | 320,900 |
| Sep 18, 2025 | 23.18 | 23.34 | 22.76 | 23.20 | 23.20 | -0.26% | 246,500 |
| Sep 17, 2025 | 23.00 | 23.41 | 22.78 | 23.26 | 23.26 | 1.44% | 505,263 |
| Sep 16, 2025 | 23.35 | 23.39 | 22.81 | 22.93 | 22.93 | -1.76% | 302,823 |
| Sep 15, 2025 | 23.27 | 23.60 | 22.74 | 23.34 | 23.34 | 4.71% | 534,200 |
| Sep 12, 2025 | 22.03 | 22.61 | 22.02 | 22.29 | 22.29 | 1.78% | 536,800 |
| Sep 11, 2025 | 21.24 | 21.93 | 21.22 | 21.90 | 21.90 | 1.81% | 623,742 |
| Sep 10, 2025 | 22.02 | 22.36 | 21.35 | 21.51 | 21.51 | -4.10% | 706,900 |
| Sep 9, 2025 | 23.00 | 23.03 | 22.41 | 22.43 | 22.43 | -2.10% | 525,400 |
| Sep 8, 2025 | 22.77 | 23.15 | 22.50 | 22.91 | 22.91 | 3.11% | 679,848 |
Page 1 of 136