Tsakos Energy Navigation Ltd Common Shares (NY:TEN)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	39.34	40.95	39.00	40.19	537,099	+1.12(+2.87%)
Apr 01, 2026	39.38	39.50	38.65	39.07	273,787	-0.39(-0.99%)
Mar 31, 2026	38.24	39.95	38.13	39.46	516,460	+1.46(+3.84%)
Mar 30, 2026	38.59	38.70	37.72	38.00	292,530	-0.14(-0.37%)
Mar 27, 2026	38.04	38.72	37.77	38.14	433,903	-0.03(-0.08%)
Mar 26, 2026	38.76	39.58	38.05	38.17	300,880	-0.05(-0.13%)
Mar 25, 2026	39.05	39.29	37.87	38.22	416,368	-1.31(-3.31%)
Mar 24, 2026	38.30	39.69	37.98	39.53	720,079	+1.49(+3.92%)
Mar 23, 2026	35.80	38.19	35.60	38.04	1,073,817	+2.36(+6.61%)
Mar 20, 2026	36.43	36.62	35.40	35.68	338,749	-0.61(-1.68%)
Mar 19, 2026	35.09	36.65	34.80	36.29	317,199	+0.52(+1.45%)
Mar 18, 2026	34.94	36.06	34.71	35.77	583,332	+0.91(+2.61%)
Mar 17, 2026	35.07	35.22	34.34	34.86	546,238	-0.03(-0.09%)
Mar 16, 2026	34.61	35.39	33.84	34.89	695,932	+1.14(+3.38%)
Mar 13, 2026	34.70	34.70	33.54	33.75	799,825	-1.06(-3.05%)
Mar 12, 2026	36.68	36.69	34.76	34.81	909,552	-2.35(-6.32%)
Mar 11, 2026	37.61	38.12	36.70	37.16	1,217,886	-0.60(-1.59%)
Mar 10, 2026	37.57	38.87	37.09	37.76	1,206,320	+0.67(+1.81%)
Mar 09, 2026	35.78	38.05	35.17	37.09	1,497,212	+2.34(+6.73%)
Mar 06, 2026	34.43	35.35	33.75	34.75	588,300	-0.20(-0.57%)
Mar 05, 2026	35.65	35.74	34.12	34.95	624,329	-1.02(-2.84%)
Mar 04, 2026	36.21	36.99	35.67	35.97	615,723	-0.35(-0.96%)
Mar 03, 2026	35.82	36.77	35.00	36.32	726,886	-0.73(-1.97%)
Mar 02, 2026	37.29	37.61	36.09	37.05	886,139	+1.75(+4.96%)
Feb 27, 2026	34.76	35.62	34.39	35.30	638,703	+0.87(+2.53%)
Feb 26, 2026	34.11	34.90	33.60	34.43	1,037,057	+1.32(+3.99%)
Feb 25, 2026	32.78	34.90	32.51	33.11	592,297	+0.29(+0.88%)
Feb 24, 2026	32.64	32.95	31.89	32.82	712,008	+1.03(+3.24%)
Feb 23, 2026	31.10	31.79	30.58	31.79	308,283	+0.64(+2.05%)
Feb 20, 2026	30.36	31.15	30.05	31.15	442,149	+0.80(+2.64%)
Feb 19, 2026	30.00	30.72	29.74	30.35	369,193	+0.62(+2.09%)
Feb 18, 2026	29.20	29.89	29.02	29.73	329,496	+1.15(+4.02%)
Feb 17, 2026	28.32	28.75	27.73	28.58	204,529	+0.26(+0.92%)
Feb 13, 2026	27.20	28.44	27.15	28.32	360,078	+1.13(+4.16%)
Feb 12, 2026	27.89	28.08	27.04	27.19	260,754	-0.70(-2.51%)
Feb 11, 2026	27.46	28.13	27.26	27.89	349,439	+0.36(+1.31%)
Feb 10, 2026	27.34	27.67	27.15	27.53	282,073	+0.22(+0.81%)
Feb 09, 2026	27.04	27.50	26.99	27.31	193,177	+0.32(+1.19%)
Feb 06, 2026	26.13	26.99	25.72	26.99	228,056	+0.89(+3.41%)
Feb 05, 2026	26.15	26.63	26.02	26.10	196,396	-0.22(-0.84%)
Feb 04, 2026	27.29	27.48	26.17	26.32	241,277	-0.94(-3.45%)
Feb 03, 2026	27.10	27.28	26.52	27.26	241,855	+0.21(+0.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.