Tsakos Energy Navigation Ltd (TEN) Historical Stock Data
Historical Data
In the past 30 trading days, TEN is down 0.00% 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 |
|---|---|---|---|---|---|---|
| 2025-06-02 | 18.25 | 18.04 | ↓$0.21 (-1.15%) | 18.01 | 18.37 | 123.66K |
| 2025-05-30 | 18.00 | 18.16 | ↑$0.16 (0.89%) | 17.91 | 18.34 | 221.18K |
| 2025-05-29 | 17.86 | 17.82 | ↓$0.04 (-0.22%) | 17.59 | 18.11 | 178.82K |
| 2025-05-28 | 18.15 | 17.88 | ↓$0.27 (-1.49%) | 17.78 | 18.15 | 208.32K |
| 2025-05-27 | 18.23 | 18.28 | ↑$0.05 (0.27%) | 17.95 | 18.43 | 189.98K |
| 2025-05-23 | 17.14 | 17.93 | ↑$0.79 (4.61%) | 17.14 | 17.96 | 238.44K |
| 2025-05-22 | 17.78 | 17.29 | ↓$0.49 (-2.76%) | 17.24 | 17.87 | 268.01K |
| 2025-05-21 | 18.20 | 17.92 | ↓$0.28 (-1.54%) | 17.86 | 18.40 | 212.93K |
| 2025-05-20 | 18.45 | 18.16 | ↓$0.29 (-1.57%) | 18.08 | 18.45 | 143.30K |
| 2025-05-19 | 18.37 | 18.31 | ↓$0.06 (-0.33%) | 18.20 | 18.56 | 158.74K |
| 2025-05-16 | 18.25 | 18.46 | ↑$0.21 (1.15%) | 18.23 | 18.67 | 323.10K |
| 2025-05-15 | 18.01 | 18.20 | ↑$0.19 (1.05%) | 17.66 | 18.28 | 142.81K |
| 2025-05-14 | 18.17 | 18.21 | ↑$0.04 (0.22%) | 18.17 | 18.53 | 293.95K |
| 2025-05-13 | 17.69 | 18.13 | ↑$0.44 (2.49%) | 17.67 | 18.30 | 293.45K |
| 2025-05-12 | 18.00 | 17.69 | ↓$0.31 (-1.72%) | 17.58 | 18.17 | 283.62K |
| 2025-05-09 | 17.32 | 17.54 | ↑$0.22 (1.27%) | 17.13 | 17.57 | 173.84K |
| 2025-05-08 | 17.43 | 17.19 | ↓$0.24 (-1.38%) | 17.08 | 17.73 | 180.63K |
| 2025-05-07 | 17.34 | 17.31 | ↓$0.03 (-0.17%) | 17.02 | 17.52 | 311.72K |
| 2025-05-06 | 17.57 | 17.45 | ↓$0.12 (-0.68%) | 17.42 | 17.90 | 288.15K |
| 2025-05-05 | 17.75 | 17.61 | ↓$0.14 (-0.79%) | 17.61 | 18.13 | 462.81K |
| 2025-05-02 | 16.99 | 17.07 | ↑$0.08 (0.47%) | 16.72 | 17.15 | 222.50K |
| 2025-05-01 | 16.88 | 16.75 | ↓$0.13 (-0.77%) | 16.44 | 17.14 | 211.34K |
| 2025-04-30 | 16.74 | 16.72 | ↓$0.02 (-0.12%) | 16.42 | 16.95 | 255K |
| 2025-04-29 | 16.74 | 16.96 | ↑$0.22 (1.31%) | 16.73 | 17.10 | 190.65K |
| 2025-04-28 | 16.77 | 16.74 | ↓$0.03 (-0.18%) | 16.64 | 17.00 | 230.01K |
| 2025-04-25 | 16.36 | 16.88 | ↑$0.52 (3.18%) | 16.22 | 17.04 | 291.08K |
| 2025-04-24 | 15.89 | 16.40 | ↑$0.51 (3.21%) | 15.68 | 16.43 | 205.52K |
| 2025-04-23 | 15.49 | 15.66 | ↑$0.17 (1.10%) | 15.25 | 15.92 | 221.39K |
| 2025-04-22 | 15.88 | 15.38 | ↓$0.50 (-3.15%) | 15.36 | 16.10 | 178.72K |
| 2025-04-21 | 16.13 | 15.60 | ↓$0.53 (-3.29%) | 15.60 | 16.18 | 175.89K |
Create an account or log in to view more rows.
$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
$TEN lock and load
$TEN very normal lol sike
$TEN pre mkt is meaningless