The highest closing price for Tsakos Energy Navigation (TEN) last month was $22.25, on August 29. It was up 15.8% for the month. The latest price is $22.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $21.76 | $22.32 | $21.76 | $22.25 | 1,013,000 |
August 28 2025 | $21.88 | $21.99 | $21.67 | $21.78 | 318,600 |
August 27 2025 | $21.46 | $21.98 | $21.46 | $21.79 | 374,500 |
August 26 2025 | $21.49 | $21.76 | $21.35 | $21.59 | 364,900 |
August 25 2025 | $21.42 | $21.92 | $21.35 | $21.69 | 382,200 |
August 22 2025 | $21.30 | $21.72 | $21.24 | $21.40 | 458,500 |
August 21 2025 | $20.31 | $21.34 | $20.31 | $21.26 | 417,700 |
August 20 2025 | $20.24 | $20.65 | $20.08 | $20.28 | 253,800 |
August 19 2025 | $20.69 | $20.69 | $19.85 | $19.96 | 342,300 |
August 18 2025 | $20.26 | $20.94 | $20.20 | $20.78 | 194,600 |
August 15 2025 | $20.20 | $20.49 | $19.93 | $20.43 | 168,600 |
August 14 2025 | $20.49 | $20.49 | $19.97 | $19.99 | 171,900 |
August 13 2025 | $19.92 | $20.50 | $19.88 | $20.42 | 177,300 |
August 12 2025 | $19.81 | $20.26 | $19.81 | $19.93 | 198,900 |
August 11 2025 | $20.19 | $20.35 | $19.67 | $19.77 | 181,400 |
August 08 2025 | $20.99 | $21.33 | $20.09 | $20.27 | 214,700 |
August 07 2025 | $20.95 | $21.21 | $20.32 | $20.54 | 252,400 |
August 06 2025 | $21.24 | $21.53 | $20.86 | $20.90 | 426,400 |
August 05 2025 | $20.09 | $21.23 | $20.08 | $21.06 | 424,900 |
August 04 2025 | $19.79 | $20.23 | $19.59 | $20.05 | 174,000 |
August 01 2025 | $19.22 | $19.45 | $18.80 | $19.45 | 260,000 |
Daily pricing data for Tsakos Energy Navigation dates back to 3/5/2002, and may be incomplete.
