Tsakos Energy Navigation Limited TEN
47.33 USD +0.29 (+0.62%)
Regular-session close
47.33 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
46.61 Day range 48.17
21.71 52-week range 56.40
- YTD
- +111.11%
- 1 year
- +86.27%
TEN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.71 | 48.17 | 46.61 | 47.33 | +0.29 | +0.62% | 280,798 |
| Nov 12, 2026 | 45.85 | 47.07 | 45.48 | 47.04 | +1.01 | +2.19% | 233,000 |
| Nov 11, 2026 | 46.85 | 46.85 | 45.26 | 46.03 | +0.87 | +1.93% | 303,600 |
| Nov 10, 2026 | 43.56 | 45.33 | 43.15 | 45.16 | +0.39 | +0.87% | 381,000 |
| Nov 9, 2026 | 44.38 | 46.07 | 44.28 | 44.77 | -0.09 | -0.20% | 373,600 |
| Nov 6, 2026 | 44.30 | 45.15 | 43.74 | 44.86 | +0.76 | +1.72% | 278,000 |
| Nov 5, 2026 | 47.10 | 47.10 | 44.05 | 44.10 | -2.70 | -5.77% | 532,100 |
| Nov 4, 2026 | 49.70 | 49.74 | 46.52 | 46.80 | -2.40 | -4.88% | 414,000 |
| Nov 3, 2026 | 50.05 | 50.05 | 48.58 | 49.20 | -0.29 | -0.59% | 384,200 |
| Nov 2, 2026 | 52.71 | 52.94 | 49.30 | 49.49 | -4.36 | -8.10% | 505,400 |
| Oct 30, 2026 | 54.05 | 54.89 | 53.17 | 53.85 | -0.66 | -1.21% | 249,300 |
| Oct 29, 2026 | 54.10 | 54.74 | 53.67 | 54.51 | +0.72 | +1.34% | 269,900 |
| Oct 28, 2026 | 54.79 | 55.94 | 53.59 | 53.79 | +0.39 | +0.73% | 272,300 |
| Oct 27, 2026 | 54.82 | 55.54 | 53.16 | 53.40 | -1.79 | -3.24% | 698,100 |
| Oct 26, 2026 | 55.98 | 55.98 | 54.74 | 55.19 | +1.71 | +3.20% | 523,100 |
| Oct 23, 2026 | 52.04 | 53.69 | 51.61 | 53.48 | +1.83 | +3.54% | 289,700 |
| Oct 22, 2026 | 51.71 | 52.66 | 50.69 | 51.65 | -0.73 | -1.39% | 217,100 |
| Oct 21, 2026 | 50.48 | 52.70 | 50.48 | 52.38 | +1.95 | +3.87% | 378,900 |
| Oct 20, 2026 | 50.51 | 51.03 | 49.38 | 50.43 | +0.38 | +0.76% | 348,900 |
| Oct 19, 2026 | 51.54 | 52.70 | 49.02 | 50.05 | -1.13 | -2.21% | 427,300 |
| Oct 16, 2026 | 52.39 | 53.72 | 50.98 | 51.18 | -0.30 | -0.58% | 410,100 |
| Oct 15, 2026 | 51.95 | 53.30 | 51.15 | 51.48 | -2.23 | -4.15% | 530,000 |
| Oct 14, 2026 | 56.70 | 56.73 | 52.22 | 53.71 | -2.69 | -4.77% | 527,700 |
| Oct 13, 2026 | 54.26 | 56.43 | 54.04 | 56.40 | +1.82 | +3.33% | 769,400 |
| Oct 12, 2026 | 52.46 | 54.64 | 52.46 | 54.58 | +3.18 | +6.19% | 779,300 |
| Oct 9, 2026 | 51.56 | 52.29 | 51.25 | 51.40 | -0.43 | -0.83% | 299,000 |
| Oct 8, 2026 | 51.00 | 52.24 | 50.73 | 51.83 | +2.04 | +4.10% | 455,300 |
| Oct 7, 2026 | 50.23 | 51.34 | 49.71 | 49.79 | -0.68 | -1.35% | 283,500 |
| Oct 6, 2026 | 50.52 | 51.02 | 49.53 | 50.47 | -0.82 | -1.60% | 391,100 |
| Oct 5, 2026 | 51.50 | 51.68 | 49.09 | 51.29 | +1.24 | +2.48% | 539,300 |
| Oct 2, 2026 | 48.50 | 50.28 | 47.71 | 50.05 | +1.07 | +2.18% | 432,000 |
| Oct 1, 2026 | 46.71 | 49.38 | 46.29 | 48.98 | +1.73 | +3.66% | 366,300 |
| Sep 30, 2026 | 47.56 | 48.83 | 47.16 | 47.25 | +0.08 | +0.17% | 413,900 |
| Sep 29, 2026 | 45.92 | 47.67 | 45.50 | 47.17 | +0.86 | +1.86% | 455,000 |
| Sep 28, 2026 | 47.37 | 47.38 | 45.83 | 46.31 | +0.08 | +0.17% | 451,000 |
| Sep 25, 2026 | 46.78 | 47.34 | 45.80 | 46.23 | -0.52 | -1.11% | 300,200 |
| Sep 24, 2026 | 46.67 | 47.70 | 46.22 | 46.75 | -0.25 | -0.53% | 553,000 |
| Sep 23, 2026 | 48.44 | 48.44 | 46.36 | 47.00 | -1.27 | -2.63% | 685,400 |
| Sep 22, 2026 | 49.45 | 50.25 | 48.17 | 48.27 | -2.65 | -5.20% | 747,500 |
| Sep 21, 2026 | 52.66 | 53.74 | 50.64 | 50.92 | -1.17 | -2.25% | 730,700 |
| Sep 18, 2026 | 52.59 | 53.63 | 51.52 | 52.09 | -0.72 | -1.36% | 713,800 |
| Sep 17, 2026 | 52.16 | 53.84 | 51.44 | 52.81 | +0.50 | +0.96% | 506,600 |
| Sep 16, 2026 | 50.90 | 52.90 | 50.90 | 52.31 | +1.20 | +2.35% | 656,100 |
| Sep 15, 2026 | 49.64 | 51.24 | 48.84 | 51.11 | +1.49 | +3.00% | 746,200 |
| Sep 14, 2026 | 48.35 | 49.69 | 47.70 | 49.62 | +1.72 | +3.59% | 804,900 |
| Sep 11, 2026 | 45.35 | 48.24 | 44.92 | 47.90 | +3.19 | +7.13% | 1,060,400 |
| Sep 10, 2026 | 45.51 | 46.65 | 43.80 | 44.71 | +0.39 | +0.88% | 715,100 |
| Sep 9, 2026 | 44.17 | 44.51 | 43.61 | 44.32 | +0.80 | +1.84% | 309,200 |
| Sep 8, 2026 | 44.10 | 44.10 | 43.07 | 43.52 | -0.22 | -0.50% | 301,700 |
| Sep 4, 2026 | 43.41 | 43.99 | 43.13 | 43.74 | +0.46 | +1.06% | 326,300 |
| Sep 3, 2026 | 43.50 | 44.00 | 42.83 | 43.28 | +0.03 | +0.07% | 349,500 |
| Sep 2, 2026 | 42.82 | 43.30 | 42.37 | 43.25 | +0.43 | +1.00% | 270,700 |
| Sep 1, 2026 | 42.90 | 43.21 | 42.14 | 42.82 | +0.42 | +0.99% | 193,400 |
| Aug 31, 2026 | 42.81 | 42.91 | 42.02 | 42.40 | -0.12 | -0.28% | 260,500 |
| Aug 28, 2026 | 42.14 | 42.93 | 42.00 | 42.52 | +0.43 | +1.02% | 148,500 |
| Aug 27, 2026 | 40.74 | 42.33 | 40.74 | 42.09 | +1.84 | +4.57% | 294,200 |
| Aug 26, 2026 | 41.75 | 41.83 | 40.02 | 40.25 | -2.02 | -4.78% | 329,700 |
| Aug 25, 2026 | 42.38 | 42.65 | 42.00 | 42.27 | -0.36 | -0.84% | 144,400 |
| Aug 24, 2026 | 42.38 | 42.82 | 42.18 | 42.63 | -0.08 | -0.19% | 230,400 |
| Aug 21, 2026 | 42.78 | 44.00 | 42.49 | 42.71 | +0.39 | +0.92% | 316,400 |
| Aug 20, 2026 | 42.64 | 42.77 | 41.78 | 42.32 | -0.28 | -0.66% | 140,300 |
| Aug 19, 2026 | 42.39 | 42.95 | 42.03 | 42.60 | +0.57 | +1.36% | 170,500 |
| Aug 18, 2026 | 42.22 | 42.22 | 41.55 | 42.03 | -0.13 | -0.31% | 175,400 |
| Aug 17, 2026 | 42.00 | 42.69 | 41.75 | 42.16 | +0.71 | +1.71% | 257,600 |
| Aug 14, 2026 | 40.81 | 42.00 | 40.80 | 41.45 | +0.64 | +1.57% | 246,000 |
65 days, newest first. Daily bars as drawn on the TEN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.