Tsakos Energy Navigation Ltd (TEN) Historical Stock Data
16.14 ↓0.08 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TEN is down -0.71% a day on average. There have been 12 days where Tsakos Energy Navigation Ltd closed green and 18 days where TEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.22 | 16.14 | ↓$0.08 (-0.49%) | 16.08 | 16.56 | 345.38K |
| 2024-12-19 | 16.74 | 16.22 | ↓$0.52 (-3.11%) | 16.14 | 16.75 | 393.65K |
| 2024-12-18 | 16.50 | 16.58 | ↑$0.08 (0.48%) | 16.45 | 16.99 | 491.76K |
| 2024-12-17 | 16.23 | 16.50 | ↑$0.27 (1.66%) | 15.88 | 16.51 | 391.96K |
| 2024-12-16 | 16.77 | 16.49 | ↓$0.28 (-1.67%) | 16.20 | 16.91 | 463.36K |
| 2024-12-13 | 18.06 | 17.97 | ↓$0.09 (-0.50%) | 17.74 | 18.16 | 611.04K |
| 2024-12-12 | 18.00 | 18.02 | ↑$0.02 (0.11%) | 17.33 | 18.20 | 409.15K |
| 2024-12-11 | 18.65 | 17.92 | ↓$0.73 (-3.91%) | 17.91 | 18.69 | 326.78K |
| 2024-12-10 | 18.67 | 18.58 | ↓$0.09 (-0.48%) | 18.52 | 18.87 | 187.74K |
| 2024-12-09 | 18.50 | 18.74 | ↑$0.24 (1.30%) | 18.28 | 19.16 | 345.49K |
| 2024-12-06 | 18.33 | 18.24 | ↓$0.09 (-0.49%) | 17.95 | 18.42 | 403.55K |
| 2024-12-05 | 18.50 | 18.29 | ↓$0.21 (-1.14%) | 17.98 | 18.82 | 730.50K |
| 2024-12-04 | 18.70 | 18.18 | ↓$0.52 (-2.78%) | 18.18 | 18.70 | 408.06K |
| 2024-12-03 | 18.01 | 18.66 | ↑$0.65 (3.61%) | 17.86 | 18.75 | 422.75K |
| 2024-12-02 | 18.18 | 17.80 | ↓$0.38 (-2.09%) | 17.63 | 18.20 | 497.20K |
| 2024-11-29 | 18.63 | 18.17 | ↓$0.46 (-2.47%) | 17.95 | 18.70 | 389.40K |
| 2024-11-27 | 18.52 | 18.64 | ↑$0.12 (0.65%) | 17.88 | 19.49 | 1.06M |
| 2024-11-26 | 19.99 | 18.90 | ↓$1.09 (-5.45%) | 18.83 | 20.50 | 0.97M |
| 2024-11-25 | 20.05 | 19.87 | ↓$0.18 (-0.90%) | 19.50 | 20.10 | 348.05K |
| 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 |
Create an account or log in to view more rows.
$TEN gonna come down hard today
$TEN lock and load
$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