Tsakos Energy Navigation Ltd Common Shares (TEN)

31.79
+0.64 (2.05%)
NYSE · Last Trade: Feb 24th, 3:45 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tsakos Energy Navigation Ltd Common Shares (TEN)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/202631.1031.7930.5831.79308,28331.79
2/20/202630.3631.1530.0531.15442,14931.15
2/19/202630.0030.7229.7430.35369,19330.35
2/18/202629.2029.8929.0229.73329,49629.73
2/17/202628.3228.7527.7328.58204,52928.58
2/13/202627.2028.4427.1528.32360,07828.32
2/12/202627.8928.0827.0427.19260,75427.19
2/11/202627.4628.1327.2627.89349,43927.89
2/10/202627.3427.6727.1527.53282,07327.53
2/09/202627.0427.5026.9927.31193,17727.31
2/06/202626.1326.9925.7226.99228,05626.99
2/05/202626.1526.6326.0226.10196,39626.10
2/04/202627.2927.4826.1726.32241,27726.32
2/03/202627.1027.2826.5227.26241,85527.26
2/02/202626.4527.2726.4227.05178,87427.05
1/30/202627.0027.7026.8227.17382,42927.17
1/29/202627.5027.7926.6727.01226,06927.01
1/28/202626.7727.3026.6027.14421,48527.14
1/27/202626.2226.8426.2126.47255,95626.47
1/26/202626.7026.9826.1226.24289,93126.24
1/23/202625.8426.6025.6825.99351,38025.99
1/22/202625.7525.8825.0625.16315,85725.16
1/21/202625.5225.8725.2225.70228,62125.70
1/20/202625.6425.7325.0025.32219,70625.32
1/16/202625.8826.0525.4025.52425,38025.52
1/15/202625.8325.8325.0625.60316,12025.60
1/14/202626.1226.5025.6926.02437,77026.02
1/13/202625.0025.7025.0025.48419,20325.48
1/12/202625.2525.2524.7824.86374,34824.86
1/09/202624.9225.3524.6125.15426,90025.15
1/08/202624.6025.1523.8925.09807,75025.09
1/07/202622.8824.2622.8824.00538,23824.00
1/06/202621.9922.7221.9922.28262,91322.28
1/05/202622.1422.5121.6521.71232,32321.71
1/02/202622.0822.1821.6521.89370,49921.89
12/31/202522.1522.5122.0622.42179,20422.42
12/30/202522.7622.7622.2122.22137,49622.22
12/29/202522.4522.6722.2822.62210,02922.62
12/26/202522.3222.6522.0022.50178,53722.50
12/24/202522.3122.3122.0122.2381,56322.23
12/23/202522.3322.3922.0622.21302,46522.21
12/22/202522.2422.6222.2422.45253,41722.45
12/19/202522.0522.4521.8722.03325,77122.03
12/18/202522.8522.8522.0122.13278,66622.13
12/17/202522.9123.0922.5222.75225,92522.75
12/16/202522.8623.0522.6122.61273,32822.61
12/15/202523.0023.3622.8223.10244,02923.10
12/12/202523.5523.9323.3323.47269,05623.47
12/11/202523.7623.9623.4823.70286,02523.70
12/10/202524.0224.0423.4723.76230,27123.76
12/09/202524.5624.5623.9324.01234,42424.01
12/08/202524.7525.1524.5724.60172,74124.60
12/05/202524.5924.9324.4724.74167,56724.74
12/04/202524.8124.8224.4324.50149,16624.50
12/03/202524.5325.0324.5324.70165,02224.70
12/02/202524.1024.5523.9724.49195,64124.49
12/01/202524.3124.6824.1024.17297,98924.17
11/28/202524.2424.7324.2424.49129,37424.49
11/26/202524.4324.6424.1124.20283,83724.20
11/25/202524.8924.9824.3024.40392,98724.40
11/24/202524.4924.9423.0924.90499,70524.90