Tsakos Energy Navigation Ltd Common Shares (NY: TEN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 07, 2025	18.66	18.88	18.20	18.32	160,828	-0.26(-1.40%)
Feb 06, 2025	19.16	19.16	18.43	18.58	247,802	-0.47(-2.47%)
Feb 05, 2025	19.08	19.16	18.73	19.05	231,659	-0.26(-1.35%)
Feb 04, 2025	17.87	19.34	17.72	19.31	377,901	+1.27(+7.04%)
Feb 03, 2025	17.91	18.31	17.61	18.04	144,753	+0.16(+0.89%)
Jan 31, 2025	18.30	18.30	17.71	17.88	233,717	-0.28(-1.54%)
Jan 30, 2025	18.15	18.27	17.69	18.16	273,430	+0.41(+2.31%)
Jan 29, 2025	17.30	17.81	17.21	17.75	158,826	+0.53(+3.08%)
Jan 28, 2025	17.11	17.55	17.04	17.22	149,032	+0.14(+0.82%)
Jan 27, 2025	17.19	17.55	16.97	17.08	200,320	-0.13(-0.76%)
Jan 24, 2025	17.90	17.91	17.05	17.21	304,643	-0.69(-3.85%)
Jan 23, 2025	17.62	18.02	17.62	17.90	304,879	+0.22(+1.24%)
Jan 22, 2025	17.67	18.07	17.58	17.68	282,916	-0.03(-0.17%)
Jan 21, 2025	18.75	18.75	17.61	17.71	408,161	-0.99(-5.29%)
Jan 17, 2025	18.76	19.19	18.59	18.70	258,643	-0.36(-1.89%)
Jan 16, 2025	20.16	20.36	19.05	19.06	341,353	-1.36(-6.66%)
Jan 15, 2025	20.44	20.46	19.93	20.42	375,135	+0.06(+0.29%)
Jan 14, 2025	20.26	20.48	19.87	20.36	423,233	+0.00(+0.00%)
Jan 13, 2025	19.93	20.59	19.81	20.36	599,510	+1.18(+6.15%)
Jan 10, 2025	19.00	19.50	18.88	19.18	819,070	+1.16(+6.44%)
Jan 08, 2025	17.80	18.17	17.50	18.02	300,169	-0.04(-0.22%)
Jan 07, 2025	17.73	18.33	17.71	18.06	289,298	+0.79(+4.57%)
Jan 06, 2025	17.67	17.96	17.17	17.27	264,883	-0.13(-0.75%)
Jan 03, 2025	17.98	17.99	17.20	17.40	182,590	-0.58(-3.23%)
Jan 02, 2025	17.46	18.28	17.41	17.98	334,552	+0.64(+3.69%)
Dec 31, 2024				17.34	0	+0.63(+3.77%)
Dec 30, 2024	16.69	16.79	16.47	16.71	340,792	-0.12(-0.71%)
Dec 27, 2024	17.16	17.16	16.68	16.83	260,386	-0.29(-1.69%)
Dec 26, 2024	17.21	17.42	17.00	17.12	205,540	-0.19(-1.10%)
Dec 24, 2024	17.08	17.36	16.90	17.31	231,763	+0.27(+1.58%)
Dec 23, 2024	16.21	17.08	16.15	17.04	267,630	+0.90(+5.58%)
Dec 20, 2024	16.22	16.56	16.08	16.14	345,383	-0.09(-0.55%)
Dec 19, 2024	16.74	16.75	16.14	16.23	313,416	-0.35(-2.11%)
Dec 18, 2024	16.50	16.99	16.45	16.58	491,753	+0.08(+0.48%)
Dec 17, 2024	16.23	16.50	15.88	16.50	391,957	+0.01(+0.06%)
Dec 16, 2024	16.77	16.91	16.20	16.49	463,180	-0.58(-3.40%)
Dec 13, 2024	17.16	17.25	16.85	17.07	643,258	-0.05(-0.28%)
Dec 12, 2024	17.10	17.29	16.46	17.12	430,718	+0.09(+0.56%)
Dec 11, 2024	17.72	17.75	17.01	17.02	344,007	-0.63(-3.55%)
Dec 10, 2024	17.73	17.92	17.59	17.65	197,642	-0.15(-0.85%)
Dec 09, 2024	17.57	18.20	17.36	17.80	363,702	+0.47(+2.74%)
Dec 06, 2024	17.41	17.50	17.05	17.33	424,829	-0.05(-0.27%)
Dec 05, 2024	17.57	17.88	17.08	17.37	769,017	+0.10(+0.61%)
Dec 04, 2024	17.76	17.76	17.27	17.27	429,575	-0.46(-2.57%)
Dec 03, 2024	17.11	17.81	16.97	17.73	445,030	+0.82(+4.83%)

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 following
Privacy Policy and Terms and Conditions.