The average closing price for Tsakos Energy Navigation (TEN) between June 4, 2016 and June 4, 2026 is $14.70. It is up 88.9% in that time. The latest price is $36.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 03 2026 | $37.01 | $38.14 | $36.92 | $36.92 | 242,800 |
June 02 2026 | $38.25 | $38.55 | $36.84 | $37.34 | 498,500 |
June 01 2026 | $37.96 | $38.67 | $37.30 | $37.92 | 555,341 |
May 29 2026 | $37.61 | $37.93 | $37.20 | $37.58 | 393,400 |
May 28 2026 | $40.52 | $40.61 | $37.87 | $38.01 | 588,400 |
May 27 2026 | $41.56 | $41.72 | $39.80 | $40.10 | 369,700 |
May 26 2026 | $42.65 | $42.94 | $41.36 | $41.92 | 314,400 |
May 22 2026 | $45.36 | $45.36 | $42.01 | $42.61 | 573,900 |
May 21 2026 | $43.12 | $45.85 | $42.82 | $44.47 | 361,000 |
May 20 2026 | $43.42 | $44.78 | $43.14 | $44.11 | 313,300 |
May 19 2026 | $42.92 | $43.56 | $42.31 | $42.92 | 288,600 |
May 18 2026 | $42.33 | $43.70 | $42.13 | $42.91 | 242,800 |
May 15 2026 | $41.94 | $42.69 | $41.43 | $42.55 | 283,600 |
May 14 2026 | $42.80 | $43.08 | $42.11 | $42.42 | 217,300 |
May 13 2026 | $43.75 | $43.83 | $42.00 | $42.76 | 337,100 |
May 12 2026 | $43.19 | $43.58 | $42.50 | $43.31 | 164,200 |
May 11 2026 | $44.00 | $44.24 | $43.05 | $43.44 | 202,100 |
May 08 2026 | $43.94 | $44.57 | $43.40 | $43.80 | 303,300 |
May 07 2026 | $43.11 | $44.00 | $42.50 | $44.00 | 326,600 |
May 06 2026 | $43.53 | $44.11 | $42.58 | $43.17 | 351,600 |
May 05 2026 | $42.79 | $44.16 | $42.79 | $44.01 | 303,500 |
May 04 2026 | $42.49 | $43.49 | $42.11 | $42.79 | 517,300 |
May 01 2026 | $41.98 | $42.44 | $40.99 | $42.40 | 390,800 |
April 30 2026 | $40.05 | $40.84 | $39.98 | $40.68 | 238,800 |
April 29 2026 | $39.93 | $40.35 | $39.58 | $40.10 | 199,200 |
Daily pricing data for Tsakos Energy Navigation dates back to 3/5/2002, and may be incomplete.