Want to see TEN full AI Analyst Report?
Tsakos Energy Navigation (TEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 54.05 | 54.89 | 53.17 | 53.85 | 53.85 | -1.21% | 249,248 | 0.63 |
| Oct 29, 2026 | 54.10 | 54.74 | 53.67 | 54.51 | 54.51 | +1.34% | 269,873 | 0.69 |
| Oct 28, 2026 | 54.79 | 55.94 | 53.59 | 53.79 | 53.79 | +0.73% | 272,304 | 0.70 |
| Oct 27, 2026 | 54.82 | 55.54 | 53.16 | 53.40 | 53.40 | -3.24% | 698,146 | 1.83 |
| Oct 26, 2026 | 55.98 | 55.98 | 54.74 | 55.19 | 55.19 | +3.20% | 523,063 | 1.40 |
| Oct 23, 2026 | 52.04 | 53.69 | 51.61 | 53.48 | 53.48 | +3.54% | 289,726 | 0.78 |
| Oct 22, 2026 | 51.71 | 52.66 | 50.69 | 51.65 | 51.65 | -1.39% | 217,105 | 0.58 |
| Oct 21, 2026 | 50.48 | 52.70 | 50.48 | 52.38 | 52.38 | +3.87% | 379,025 | 1.03 |
| Oct 20, 2026 | 50.51 | 51.03 | 49.38 | 50.43 | 50.43 | +0.76% | 348,915 | 0.95 |
| Oct 19, 2026 | 51.54 | 52.70 | 49.02 | 50.05 | 50.05 | -2.21% | 427,340 | 1.17 |
| Oct 16, 2026 | 52.39 | 53.72 | 50.98 | 51.18 | 51.18 | -0.58% | 410,112 | 1.13 |
| Oct 15, 2026 | 51.95 | 53.30 | 51.15 | 51.48 | 51.48 | -4.15% | 530,131 | 1.48 |
| Oct 14, 2026 | 56.70 | 56.73 | 52.22 | 53.71 | 53.71 | -4.77% | 528,412 | 1.50 |
| Oct 13, 2026 | 54.26 | 56.43 | 54.04 | 56.40 | 56.40 | +3.33% | 769,676 | 2.24 |
| Oct 12, 2026 | 52.46 | 54.64 | 52.46 | 54.58 | 54.58 | +6.19% | 779,716 | 2.34 |
| Oct 09, 2026 | 51.56 | 52.29 | 51.25 | 51.40 | 51.40 | -0.83% | 299,016 | 0.90 |
| Oct 08, 2026 | 51.00 | 52.24 | 50.73 | 51.83 | 51.83 | +4.10% | 455,395 | 1.39 |
| Oct 07, 2026 | 50.23 | 51.34 | 49.71 | 49.79 | 49.79 | -1.35% | 283,609 | 0.87 |
| Oct 06, 2026 | 50.52 | 51.02 | 49.53 | 50.47 | 50.47 | -1.60% | 391,053 | 1.20 |
| Oct 05, 2026 | 51.50 | 51.68 | 49.09 | 51.29 | 51.29 | +2.48% | 525,892 | 1.63 |
| Oct 02, 2026 | 48.50 | 50.28 | 47.71 | 50.05 | 50.05 | +2.18% | 431,981 | 1.35 |
| Oct 01, 2026 | 46.71 | 49.38 | 46.29 | 48.98 | 48.98 | +3.66% | 365,474 | 1.15 |
| Sep 30, 2026 | 47.56 | 48.83 | 47.16 | 47.25 | 47.25 | +0.17% | 413,871 | 1.33 |
| Sep 29, 2026 | 45.92 | 47.67 | 45.50 | 47.17 | 47.17 | +1.86% | 454,964 | 1.48 |
| Sep 28, 2026 | 47.37 | 47.38 | 45.83 | 46.31 | 46.31 | +0.17% | 451,564 | 1.48 |
| Sep 25, 2026 | 46.78 | 47.34 | 45.80 | 46.23 | 46.23 | -1.11% | 300,340 | 0.99 |
| Sep 24, 2026 | 46.67 | 47.70 | 46.22 | 46.75 | 46.75 | -0.53% | 552,958 | 1.84 |
| Sep 23, 2026 | 48.44 | 48.44 | 46.36 | 47.00 | 47.00 | -2.63% | 685,424 | 2.32 |
| Sep 22, 2026 | 49.45 | 50.25 | 48.17 | 48.27 | 48.27 | -5.20% | 747,525 | 2.60 |
| Sep 21, 2026 | 52.66 | 53.74 | 50.64 | 50.92 | 50.92 | -2.25% | 730,665 | 2.59 |
| Sep 18, 2026 | 52.59 | 53.63 | 51.52 | 52.09 | 52.09 | -1.36% | 713,864 | 2.55 |
| Sep 17, 2026 | 52.16 | 53.84 | 51.44 | 52.81 | 52.81 | +0.96% | 506,627 | 1.83 |
| Sep 16, 2026 | 50.90 | 52.90 | 50.90 | 52.31 | 52.31 | +2.35% | 656,865 | 2.46 |
| Sep 15, 2026 | 49.64 | 51.24 | 48.84 | 51.11 | 51.11 | +3.00% | 746,599 | 2.87 |
| Sep 14, 2026 | 48.35 | 49.69 | 47.70 | 49.62 | 49.62 | +3.59% | 804,888 | 3.22 |
| Sep 11, 2026 | 45.35 | 48.24 | 44.92 | 47.90 | 47.90 | +7.13% | 1,060,525 | 4.46 |
| Sep 10, 2026 | 45.51 | 46.65 | 43.80 | 44.71 | 44.71 | +0.88% | 715,134 | 3.05 |
| Sep 09, 2026 | 44.17 | 44.51 | 43.61 | 44.32 | 44.32 | +1.84% | 309,534 | 1.33 |
| Sep 08, 2026 | 44.10 | 44.10 | 43.07 | 43.52 | 43.52 | -0.50% | 301,723 | 1.30 |
| Sep 07, 2026 | 43.41 | 43.99 | 43.13 | 43.74 | 43.74 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 43.41 | 43.99 | 43.13 | 43.74 | 43.74 | +1.06% | 326,384 | 1.41 |
| Sep 03, 2026 | 43.50 | 44.00 | 42.83 | 43.28 | 43.28 | +0.07% | 245,457 | 1.06 |
| Sep 02, 2026 | 42.82 | 43.30 | 42.37 | 43.25 | 43.25 | +1.00% | 270,798 | 1.17 |
| Sep 01, 2026 | 42.90 | 43.21 | 42.14 | 42.82 | 42.82 | +0.99% | 193,438 | 0.84 |
| Aug 31, 2026 | 42.81 | 42.91 | 42.02 | 42.40 | 42.40 | -0.28% | 260,474 | 1.13 |
| Aug 28, 2026 | 42.14 | 42.93 | 42.00 | 42.52 | 42.52 | +1.02% | 148,450 | 0.63 |
| Aug 27, 2026 | 40.74 | 42.33 | 40.74 | 42.09 | 42.09 | +4.57% | 294,180 | 1.22 |
| Aug 26, 2026 | 41.75 | 41.83 | 40.02 | 40.25 | 40.25 | -4.78% | 329,676 | 1.36 |
| Aug 25, 2026 | 42.38 | 42.65 | 42.00 | 42.27 | 42.27 | -0.84% | 144,356 | 0.58 |
| Aug 24, 2026 | 42.38 | 42.82 | 42.18 | 42.63 | 42.63 | -0.19% | 230,391 | 0.91 |