The average closing price for Tsakos Energy Navigation (TEN) between August 17, 2015 and August 17, 2025 is $14.95. It is down 22.1% in that time. The latest price is $20.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $19.22 | $21.53 | $18.80 | $20.43 | 2,650,500 |
July 2025 | $18.77 | $20.47 | $18.38 | $19.30 | 6,324,800 |
June 2025 | $17.72 | $20.80 | $16.67 | $18.64 | 9,366,200 |
May 2025 | $16.39 | $18.14 | $15.96 | $17.64 | 5,013,300 |
April 2025 | $16.68 | $16.87 | $13.01 | $16.24 | 7,918,000 |
March 2025 | $15.59 | $16.99 | $14.62 | $16.57 | 6,119,400 |
February 2025 | $17.39 | $18.78 | $15.24 | $15.44 | 4,096,700 |
January 2025 | $16.96 | $20.00 | $16.48 | $17.36 | 6,504,000 |
December 2024 | $16.77 | $17.67 | $15.42 | $16.84 | 8,147,200 |
November 2024 | $20.29 | $20.52 | $16.49 | $16.76 | 8,065,100 |
October 2024 | $23.06 | $24.81 | $19.60 | $20.12 | 7,818,900 |
September 2024 | $22.77 | $23.98 | $20.93 | $23.15 | 5,123,700 |
August 2024 | $23.80 | $23.80 | $20.42 | $23.03 | 3,957,800 |
July 2024 | $27.44 | $27.44 | $23.02 | $23.90 | 4,644,600 |
June 2024 | $28.20 | $28.41 | $24.01 | $26.42 | 5,750,700 |
May 2024 | $23.34 | $28.28 | $23.00 | $28.16 | 6,372,600 |
April 2024 | $22.90 | $24.55 | $21.84 | $23.27 | 6,259,500 |
March 2024 | $21.48 | $23.92 | $20.99 | $22.91 | 5,859,400 |
February 2024 | $22.44 | $22.89 | $20.86 | $21.45 | 4,915,600 |
January 2024 | $20.70 | $22.78 | $20.17 | $22.17 | 5,562,000 |
December 2023 | $18.12 | $21.66 | $17.03 | $20.05 | 6,617,100 |
November 2023 | $19.62 | $20.54 | $17.18 | $17.92 | 5,861,800 |
October 2023 | $18.25 | $20.43 | $16.53 | $19.58 | 5,993,100 |
September 2023 | $17.80 | $18.59 | $15.76 | $18.13 | 6,191,200 |
August 2023 | $18.08 | $19.50 | $17.43 | $17.68 | 7,284,200 |
Daily pricing data for Tsakos Energy Navigation dates back to 3/5/2002, and may be incomplete.
