Tsakos Energy Navigation (TEN) went public on March 5, 2002, when it opened at a split-adjusted price of $11.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $34.17 | $40.35 | $34.09 | $39.40 | 4,014,686 |
June 2026 | $37.00 | $40.31 | $34.01 | $34.47 | 6,629,600 |
May 2026 | $40.92 | $44.69 | $36.26 | $36.63 | 6,842,900 |
April 2026 | $38.38 | $40.20 | $36.02 | $39.65 | 7,231,000 |
March 2026 | $36.34 | $38.94 | $32.69 | $38.46 | 15,306,900 |
February 2026 | $25.31 | $34.72 | $24.61 | $34.41 | 7,167,900 |
January 2026 | $21.13 | $26.59 | $20.72 | $26.00 | 7,304,600 |
December 2025 | $22.77 | $23.55 | $20.93 | $21.45 | 4,873,700 |
November 2025 | $22.74 | $25.00 | $21.63 | $22.94 | 5,817,500 |
October 2025 | $20.91 | $23.02 | $19.20 | $22.83 | 5,825,900 |
September 2025 | $20.92 | $22.19 | $19.87 | $20.81 | 9,254,100 |
August 2025 | $18.00 | $20.90 | $17.61 | $20.84 | 6,770,600 |
July 2025 | $17.58 | $19.17 | $17.22 | $18.08 | 6,324,800 |
June 2025 | $16.60 | $19.48 | $15.62 | $17.45 | 9,366,200 |
May 2025 | $15.35 | $16.99 | $14.95 | $16.52 | 5,013,300 |
April 2025 | $15.63 | $15.80 | $12.19 | $15.21 | 7,918,000 |
March 2025 | $14.60 | $15.92 | $13.69 | $15.52 | 6,119,400 |
February 2025 | $16.29 | $17.59 | $14.27 | $14.46 | 4,096,700 |
January 2025 | $15.88 | $18.73 | $15.43 | $16.26 | 6,504,000 |
December 2024 | $15.71 | $16.55 | $14.44 | $15.77 | 8,147,200 |
November 2024 | $19.01 | $19.21 | $15.45 | $15.70 | 8,065,100 |
October 2024 | $21.60 | $23.24 | $18.36 | $18.84 | 7,818,900 |
September 2024 | $21.32 | $22.46 | $19.60 | $21.69 | 5,123,700 |
August 2024 | $22.29 | $22.29 | $19.13 | $21.57 | 3,957,800 |
July 2024 | $25.69 | $25.69 | $21.56 | $22.38 | 4,644,600 |