Tsakos Energy Navigation (TEN) went public on March 5, 2002, when it opened at a split-adjusted price of $11.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $41.98 | $45.85 | $37.20 | $37.58 | 6,842,900 |
April 2026 | $39.38 | $41.25 | $36.96 | $40.68 | 7,231,000 |
March 2026 | $37.29 | $39.95 | $33.54 | $39.46 | 15,306,900 |
February 2026 | $25.97 | $35.62 | $25.25 | $35.30 | 7,167,900 |
January 2026 | $21.68 | $27.29 | $21.26 | $26.68 | 7,304,600 |
December 2025 | $23.36 | $24.17 | $21.47 | $22.01 | 4,873,700 |
November 2025 | $23.33 | $25.65 | $22.19 | $23.53 | 5,817,500 |
October 2025 | $21.46 | $23.62 | $19.70 | $23.43 | 5,825,900 |
September 2025 | $21.47 | $22.76 | $20.39 | $21.35 | 9,254,100 |
August 2025 | $18.47 | $21.45 | $18.07 | $21.38 | 6,770,600 |
July 2025 | $18.04 | $19.67 | $17.66 | $18.55 | 6,324,800 |
June 2025 | $17.03 | $19.99 | $16.02 | $17.91 | 9,366,200 |
May 2025 | $15.75 | $17.43 | $15.34 | $16.95 | 5,013,300 |
April 2025 | $16.03 | $16.21 | $12.50 | $15.60 | 7,918,000 |
March 2025 | $14.98 | $16.33 | $14.04 | $15.92 | 6,119,400 |
February 2025 | $16.71 | $18.05 | $14.64 | $14.84 | 4,096,700 |
January 2025 | $16.29 | $19.21 | $15.84 | $16.68 | 6,504,000 |
December 2024 | $16.12 | $16.98 | $14.82 | $16.18 | 8,147,200 |
November 2024 | $19.50 | $19.71 | $15.85 | $16.11 | 8,065,100 |
October 2024 | $22.16 | $23.84 | $18.84 | $19.33 | 7,818,900 |
September 2024 | $21.88 | $23.05 | $20.11 | $22.25 | 5,123,700 |
August 2024 | $22.87 | $22.87 | $19.63 | $22.13 | 3,957,800 |
July 2024 | $26.36 | $26.36 | $22.12 | $22.97 | 4,644,600 |
June 2024 | $27.10 | $27.30 | $23.07 | $25.39 | 5,750,700 |
May 2024 | $22.43 | $27.18 | $22.10 | $27.06 | 6,372,600 |