Tsakos Energy Navigation Ltd (TEN) Historical Stock Data
20.05 ↓0.09 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TEN is down -0.65% a day on average. There have been 13 days where Tsakos Energy Navigation Ltd closed green and 17 days where TEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 20.02 | 20.05 | ↑$0.03 (0.15%) | 19.85 | 20.31 | 223K |
| 2024-11-21 | 20.38 | 20.14 | ↓$0.24 (-1.18%) | 19.77 | 20.38 | 321.36K |
| 2024-11-20 | 20.56 | 20.40 | ↓$0.16 (-0.78%) | 20.11 | 20.62 | 176.34K |
| 2024-11-19 | 20.21 | 20.56 | ↑$0.35 (1.73%) | 20.21 | 20.64 | 140.25K |
| 2024-11-18 | 20.30 | 20.45 | ↑$0.15 (0.74%) | 20.27 | 20.85 | 175.39K |
| 2024-11-15 | 21.05 | 20.23 | ↓$0.82 (-3.90%) | 20.23 | 21.05 | 357.81K |
| 2024-11-14 | 20.80 | 21.01 | ↑$0.21 (1.01%) | 20.58 | 21.27 | 614.13K |
| 2024-11-13 | 20.41 | 20.88 | ↑$0.47 (2.30%) | 20.38 | 21.34 | 476.01K |
| 2024-11-12 | 20.40 | 20.42 | ↑$0.02 (0.10%) | 20.02 | 20.55 | 387.09K |
| 2024-11-11 | 20.80 | 20.61 | ↓$0.19 (-0.91%) | 20.29 | 20.87 | 546.21K |
| 2024-11-08 | 21.69 | 21.03 | ↓$0.66 (-3.04%) | 20.78 | 21.69 | 400.62K |
| 2024-11-07 | 21.72 | 21.81 | ↑$0.09 (0.41%) | 21.71 | 22.24 | 172.07K |
| 2024-11-06 | 21.49 | 21.65 | ↑$0.16 (0.74%) | 20.90 | 21.93 | 331.83K |
| 2024-11-05 | 21.76 | 21.52 | ↓$0.24 (-1.10%) | 21.29 | 21.89 | 276.77K |
| 2024-11-04 | 21.60 | 21.53 | ↓$0.07 (-0.32%) | 21.36 | 22.11 | 428.40K |
| 2024-11-01 | 22.00 | 21.67 | ↓$0.33 (-1.50%) | 21.66 | 22.03 | 264.23K |
| 2024-10-31 | 21.33 | 21.81 | ↑$0.48 (2.25%) | 21.25 | 22.15 | 584.92K |
| 2024-10-30 | 22.00 | 21.44 | ↓$0.56 (-2.55%) | 21.27 | 22.08 | 582.32K |
| 2024-10-29 | 22.57 | 22.26 | ↓$0.31 (-1.37%) | 22.05 | 22.75 | 236.70K |
| 2024-10-28 | 22.60 | 22.68 | ↑$0.08 (0.35%) | 22.18 | 22.89 | 204.48K |
| 2024-10-25 | 22.67 | 22.80 | ↑$0.13 (0.57%) | 22.55 | 23.03 | 204.43K |
| 2024-10-24 | 22.63 | 22.64 | ↑$0.01 (0.04%) | 22.27 | 23.27 | 519.08K |
| 2024-10-23 | 23.75 | 22.62 | ↓$1.13 (-4.76%) | 22.53 | 23.85 | 792.85K |
| 2024-10-22 | 24.85 | 23.99 | ↓$0.86 (-3.46%) | 23.99 | 24.85 | 218.65K |
| 2024-10-21 | 24.96 | 24.85 | ↓$0.11 (-0.44%) | 24.67 | 25.17 | 204.01K |
| 2024-10-18 | 24.97 | 24.93 | ↓$0.04 (-0.16%) | 24.40 | 25.03 | 204.92K |
| 2024-10-17 | 24.28 | 24.25 | ↓$0.03 (-0.12%) | 23.97 | 24.41 | 204.28K |
| 2024-10-16 | 24.10 | 24.13 | ↑$0.03 (0.12%) | 24.00 | 24.35 | 353.21K |
| 2024-10-15 | 24.76 | 24.10 | ↓$0.66 (-2.67%) | 24.06 | 24.79 | 355.15K |
| 2024-10-14 | 25.41 | 24.99 | ↓$0.42 (-1.65%) | 24.94 | 25.41 | 237.13K |
Create an account or log in to view more rows.
$TEN very normal lol sike
$TEN pre mkt is meaningless
$TEN almost time for the running
$TEN I already know
tomorrow the bulls going to say "next week" just like every week.
$TEN Was last two days consolidation??
$TEN like if you’re buying Monday!! Let’s Go!!
$TEN buy and HODL
$TEN nothing drops
$TEN Now I'm worried....
$TEN every dip gets bought up.