Tsakos Energy Navigation Ltd (TEN) Historical Stock Data
24.74 ↑0.24 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TEN is up 0.08% a day on average. There have been 19 days where Tsakos Energy Navigation Ltd closed green and 11 days where TEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 24.59 | 24.74 | ↑$0.15 (0.61%) | 24.47 | 24.94 | 167.47K |
| 2025-12-04 | 24.81 | 24.50 | ↓$0.31 (-1.25%) | 24.43 | 24.82 | 149.17K |
| 2025-12-03 | 24.53 | 24.70 | ↑$0.17 (0.69%) | 24.53 | 25.03 | 165.02K |
| 2025-12-02 | 24.10 | 24.49 | ↑$0.39 (1.62%) | 23.98 | 24.56 | 169.08K |
| 2025-12-01 | 24.31 | 24.17 | ↓$0.14 (-0.58%) | 24.10 | 24.68 | 276.68K |
| 2025-11-28 | 24.24 | 24.49 | ↑$0.25 (1.03%) | 24.24 | 24.73 | 129.37K |
| 2025-11-26 | 24.43 | 24.20 | ↓$0.23 (-0.94%) | 24.11 | 24.57 | 250.46K |
| 2025-11-25 | 24.89 | 24.40 | ↓$0.49 (-1.97%) | 24.31 | 24.98 | 288.66K |
| 2025-11-24 | 24.49 | 24.90 | ↑$0.41 (1.67%) | 23.09 | 24.92 | 402.02K |
| 2025-11-21 | 24.98 | 24.65 | ↓$0.33 (-1.32%) | 23.86 | 25.25 | 620.28K |
| 2025-11-20 | 26.52 | 25.02 | ↓$1.50 (-5.66%) | 25.00 | 26.69 | 789.48K |
| 2025-11-19 | 25.14 | 25.24 | ↑$0.10 (0.40%) | 24.98 | 25.57 | 320.97K |
| 2025-11-18 | 25.35 | 25.53 | ↑$0.18 (0.71%) | 25.13 | 25.88 | 344K |
| 2025-11-17 | 25.23 | 25.39 | ↑$0.16 (0.63%) | 25.09 | 25.69 | 247.42K |
| 2025-11-14 | 25.08 | 25.46 | ↑$0.38 (1.52%) | 24.62 | 25.53 | 149.18K |
| 2025-11-13 | 25.34 | 25.41 | ↑$0.07 (0.28%) | 25.29 | 25.87 | 330.28K |
| 2025-11-12 | 25.04 | 25.29 | ↑$0.25 (1.00%) | 25.04 | 25.45 | 176.30K |
| 2025-11-11 | 25.18 | 24.85 | ↓$0.33 (-1.31%) | 24.73 | 25.20 | 146.20K |
| 2025-11-10 | 24.66 | 24.99 | ↑$0.33 (1.34%) | 24.65 | 25.09 | 242.68K |
| 2025-11-07 | 24.38 | 24.65 | ↑$0.27 (1.11%) | 24.38 | 24.71 | 197.42K |
| 2025-11-06 | 23.96 | 24.44 | ↑$0.48 (2.00%) | 23.96 | 24.60 | 224.23K |
| 2025-11-05 | 23.72 | 23.93 | ↑$0.21 (0.89%) | 23.54 | 23.99 | 140.39K |
| 2025-11-04 | 23.76 | 23.74 | ↓$0.02 (-0.08%) | 23.42 | 23.97 | 151.44K |
| 2025-11-03 | 24.28 | 24.29 | ↑$0.01 (0.04%) | 23.95 | 24.40 | 133.57K |
| 2025-10-31 | 24.07 | 24.38 | ↑$0.31 (1.29%) | 23.77 | 24.58 | 219.24K |
| 2025-10-30 | 24.14 | 23.87 | ↓$0.27 (-1.12%) | 23.77 | 24.14 | 183.98K |
| 2025-10-29 | 23.90 | 24.03 | ↑$0.13 (0.54%) | 23.74 | 24.21 | 227.13K |
| 2025-10-28 | 23.25 | 23.71 | ↑$0.46 (1.98%) | 23.18 | 23.86 | 207.25K |
| 2025-10-27 | 23.49 | 23.29 | ↓$0.20 (-0.85%) | 23.04 | 23.72 | 161.27K |
| 2025-10-24 | 23.71 | 23.30 | ↓$0.41 (-1.73%) | 23.26 | 23.95 | 277.29K |
Create an account or log in to view more rows.
$TEN Beautiful!! 😀
$TEN the redness has arrived
$TEN News?
$TEN To the moon!!
$TEN wow you bulls are losers
$TEN buying!
$TEN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TEN Shorts talk the talk but cant walk the walk
$TEN BUY BUY BUY
$TEN gonna come down hard today