Home

Tsakos Energy Navigation Ltd Common Shares (TEN)

13.81
-2.37 (-14.65%)
NYSE · Last Trade: Apr 6th, 1:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202514.9515.0013.5713.811,275,07613.81
4/03/202516.5916.9016.0916.18315,97616.18
4/02/202517.0117.1516.6917.15139,77317.15
4/01/202517.1817.3717.0517.10134,06217.10
3/31/202516.8717.3616.5217.06301,47017.06
3/28/202516.9117.5016.7017.17300,15117.17
3/27/202516.3017.1415.9416.90543,51716.90
3/26/202516.7116.8416.5516.66204,58416.66
3/25/202516.9817.2516.5716.64188,30516.64
3/24/202516.7517.1116.5116.70202,34316.70
3/21/202517.1517.3316.6016.72453,86216.72
3/20/202516.7617.4616.6517.35318,13617.35
3/19/202516.8217.2716.6517.08296,53317.08
3/18/202517.1117.1116.4216.64507,17516.64
3/17/202516.6017.3816.6016.98260,12616.98
3/14/202515.8716.5815.8716.55294,01116.55
3/13/202515.8616.2215.6815.85122,75415.85
3/12/202515.5815.9815.2115.84238,73615.84
3/11/202515.8715.9615.0515.42311,44915.42
3/10/202516.3216.3215.4215.70381,38615.70
3/07/202516.4616.8316.4616.57162,67116.57
3/06/202516.0516.4116.0516.39232,65716.39
3/05/202516.3516.4215.7815.91163,73015.91
3/04/202515.7016.4515.4316.29317,05216.29
3/03/202516.0516.5615.3715.85319,15215.85
2/28/202515.9016.1615.6915.90208,93515.90
2/27/202516.6216.7815.8915.91433,51815.91
2/26/202516.5116.8716.4716.53147,56116.53
2/25/202517.0317.1816.4816.51257,23216.51
2/24/202516.7517.1516.5117.05171,70317.05
2/21/202517.2217.3116.8116.83243,96716.83
2/20/202517.0017.3916.9817.12270,15217.12
2/19/202517.5317.6517.1717.34203,61517.34
2/18/202517.2617.7317.2617.47145,40417.47
2/14/202517.7818.0217.2617.36141,18417.36
2/13/202518.1518.3717.5117.63173,80717.63
2/12/202518.1718.8818.1618.28148,76318.28
2/11/202518.2918.4918.0618.15199,81418.15
2/10/202518.3518.4217.9018.26188,36618.26
2/07/202518.6618.8818.2018.32160,82818.32
2/06/202519.1619.1618.4318.58247,80218.58
2/05/202519.0819.1618.7319.05231,65919.05
2/04/202517.8719.3417.7219.31377,90119.31
2/03/202517.9118.3117.6118.04144,75318.04
1/31/202518.3018.3017.7117.88233,71717.88
1/30/202518.1518.2717.6918.16273,43018.16
1/29/202517.3017.8117.2117.75158,82617.75
1/28/202517.1117.5517.0417.22149,03217.22
1/27/202517.1917.5516.9717.08200,32017.08
1/24/202517.9017.9117.0517.21304,64317.21
1/23/202517.6218.0217.6217.90304,87917.90
1/22/202517.6718.0717.5817.68282,91617.68
1/21/202518.7518.7517.6117.71408,16117.71
1/17/202518.7619.1918.5918.70258,64318.70
1/16/202520.1620.3619.0519.06341,35319.06
1/15/202520.4420.4619.9320.42375,13520.42
1/14/202520.2620.4819.8720.36423,23320.36
1/13/202519.9320.5919.8120.36599,51020.36
1/10/202519.0019.5018.8819.18819,07019.18
1/08/202517.8018.1717.5018.02300,16918.02
1/07/202517.7318.3317.7118.06289,29818.06
1/06/202517.6717.9617.1717.27264,88317.27