The average closing price for Tsakos Energy Navigation (TEN) between June 3, 2015 and June 3, 2025 is $15.66. It is down 46.6% in that time. The latest price is $18.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $18.25 | $18.37 | $18.01 | $18.04 | 123,655 |
May 2025 | $16.88 | $18.68 | $16.44 | $18.16 | 5,013,300 |
April 2025 | $17.18 | $17.37 | $13.40 | $16.72 | 7,918,000 |
March 2025 | $16.05 | $17.50 | $15.05 | $17.06 | 6,119,400 |
February 2025 | $17.91 | $19.34 | $15.69 | $15.90 | 4,096,700 |
January 2025 | $17.46 | $20.59 | $16.97 | $17.88 | 6,504,000 |
December 2024 | $17.27 | $18.20 | $15.88 | $17.34 | 8,147,200 |
November 2024 | $20.90 | $21.13 | $16.98 | $17.26 | 8,065,100 |
October 2024 | $23.75 | $25.55 | $20.19 | $20.72 | 7,818,900 |
September 2024 | $23.44 | $24.70 | $21.55 | $23.84 | 5,123,700 |
August 2024 | $24.51 | $24.51 | $21.03 | $23.72 | 3,957,800 |
July 2024 | $28.25 | $28.25 | $23.71 | $24.61 | 4,644,600 |
June 2024 | $29.04 | $29.26 | $24.72 | $27.21 | 5,808,800 |
May 2024 | $24.03 | $29.13 | $23.68 | $29.00 | 6,372,600 |
April 2024 | $23.59 | $25.28 | $22.49 | $23.96 | 6,259,500 |
March 2024 | $22.12 | $24.63 | $21.62 | $23.60 | 5,859,400 |
February 2024 | $23.10 | $23.57 | $21.48 | $22.09 | 4,915,600 |
January 2024 | $21.32 | $23.46 | $20.77 | $22.83 | 5,562,000 |
December 2023 | $18.66 | $22.30 | $17.54 | $20.65 | 6,617,100 |
November 2023 | $20.20 | $21.15 | $17.69 | $18.46 | 5,861,800 |
October 2023 | $18.79 | $21.04 | $17.02 | $20.16 | 5,993,100 |
September 2023 | $18.33 | $19.14 | $16.23 | $18.67 | 6,191,200 |
August 2023 | $18.61 | $20.08 | $17.95 | $18.21 | 7,283,900 |
July 2023 | $16.05 | $18.87 | $15.33 | $18.83 | 4,242,100 |
June 2023 | $15.16 | $16.84 | $14.78 | $16.01 | 4,734,300 |
Daily pricing data for Tsakos Energy Navigation dates back to 3/5/2002, and may be incomplete.
