The highest closing price for Tsakos Energy Navigation (TEN) last month was $24.99, on November 18. It was up 0.9% for the month. The latest price is $22.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $23.73 | $24.21 | $23.73 | $23.97 | 129,400 |
November 26 2025 | $23.91 | $24.12 | $23.60 | $23.69 | 283,800 |
November 25 2025 | $24.36 | $24.45 | $23.79 | $23.89 | 393,000 |
November 24 2025 | $23.97 | $24.41 | $22.60 | $24.37 | 499,700 |
November 21 2025 | $24.45 | $24.72 | $23.36 | $24.13 | 664,800 |
November 20 2025 | $25.96 | $26.13 | $24.47 | $24.49 | 789,500 |
November 19 2025 | $24.61 | $25.03 | $24.40 | $24.71 | 348,200 |
November 18 2025 | $24.82 | $25.33 | $24.52 | $24.99 | 376,200 |
November 17 2025 | $24.70 | $25.15 | $24.56 | $24.85 | 280,200 |
November 14 2025 | $24.55 | $24.99 | $24.10 | $24.92 | 164,300 |
November 13 2025 | $24.81 | $25.32 | $24.76 | $24.87 | 353,500 |
November 12 2025 | $24.51 | $24.91 | $24.51 | $24.76 | 193,400 |
November 11 2025 | $24.65 | $24.67 | $24.20 | $24.33 | 170,300 |
November 10 2025 | $24.14 | $24.59 | $24.08 | $24.46 | 273,200 |
November 07 2025 | $23.87 | $24.19 | $23.84 | $24.13 | 197,400 |
November 06 2025 | $23.45 | $24.08 | $23.45 | $23.92 | 224,200 |
November 05 2025 | $23.22 | $23.48 | $23.04 | $23.43 | 157,000 |
November 04 2025 | $23.26 | $23.46 | $22.93 | $23.24 | 168,100 |
November 03 2025 | $23.77 | $23.89 | $23.44 | $23.78 | 151,300 |
Daily pricing data for Tsakos Energy Navigation dates back to 3/5/2002, and may be incomplete.
