TEN
Tsakos Energy Navigation Limited NYQ · TEN
$39.19
-0.26
(-0.66%)
Neutral · +0.25σ
Price alert —
Loading…
Sign in to get a one-time email the moment TEN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $38.51 | $39.62 | $38.30 | $39.19 | 0.1M |
| 2026-07-22 | $40.40 | $40.57 | $39.44 | $39.45 | 0.3M |
| 2026-07-21 | $39.30 | $40.23 | $38.59 | $40.21 | 0.2M |
| 2026-07-20 | $38.34 | $39.47 | $38.06 | $38.86 | 0.2M |
| 2026-07-17 | $39.00 | $39.00 | $37.54 | $37.62 | 0.2M |
| 2026-07-16 | $39.62 | $40.43 | $39.22 | $39.39 | 0.2M |
| 2026-07-15 | $39.54 | $39.89 | $38.67 | $39.66 | 0.2M |
| 2026-07-14 | $39.61 | $40.86 | $39.10 | $39.75 | 0.3M |
| 2026-07-13 | $40.00 | $40.42 | $38.74 | $38.83 | 0.2M |
| 2026-07-10 | $38.75 | $39.80 | $38.57 | $39.66 | 0.2M |
| 2026-07-09 | $39.11 | $39.11 | $36.92 | $38.22 | 0.4M |
| 2026-07-08 | $38.68 | $39.40 | $38.35 | $39.19 | 0.3M |
| 2026-07-07 | $37.97 | $38.75 | $37.70 | $38.47 | 0.2M |
| 2026-07-06 | $37.00 | $38.63 | $37.00 | $37.86 | 0.2M |
| 2026-07-02 | $37.03 | $38.10 | $36.54 | $37.37 | 0.3M |
| 2026-07-01 | $35.06 | $35.82 | $34.98 | $35.37 | 0.2M |
| 2026-06-30 | $35.63 | $35.82 | $34.89 | $35.37 | 0.3M |
| 2026-06-29 | $37.73 | $37.74 | $35.66 | $35.76 | 0.4M |
| 2026-06-26 | $37.31 | $37.65 | $35.90 | $36.72 | 0.3M |
| 2026-06-25 | $38.64 | $39.30 | $37.24 | $37.68 | 0.2M |
| 2026-06-24 | $40.83 | $41.15 | $38.84 | $39.14 | 0.4M |
| 2026-06-23 | $40.07 | $41.36 | $39.12 | $41.15 | 0.6M |
| 2026-06-22 | $38.25 | $40.06 | $38.25 | $39.72 | 0.3M |
| 2026-06-18 | $37.26 | $38.30 | $36.70 | $38.29 | 0.3M |
| 2026-06-17 | $38.51 | $38.87 | $37.69 | $37.81 | 0.2M |
| 2026-06-16 | $38.89 | $39.62 | $37.58 | $38.52 | 0.3M |
| 2026-06-15 | $39.06 | $39.85 | $37.63 | $38.90 | 0.5M |
| 2026-06-12 | $37.10 | $38.80 | $37.01 | $38.77 | 0.2M |
| 2026-06-11 | $37.68 | $38.35 | $36.99 | $37.11 | 0.2M |
| 2026-06-10 | $36.88 | $37.82 | $36.88 | $37.14 | 0.2M |
| 2026-06-09 | $37.00 | $37.30 | $36.27 | $37.10 | 0.2M |
| 2026-06-08 | $37.50 | $37.61 | $36.16 | $36.83 | 0.2M |
| 2026-06-05 | $36.76 | $37.49 | $36.13 | $37.00 | 0.3M |
| 2026-06-04 | $36.98 | $37.40 | $36.30 | $36.42 | 0.2M |
| 2026-06-03 | $37.01 | $38.14 | $36.90 | $36.92 | 0.2M |
| 2026-06-02 | $38.25 | $38.55 | $36.84 | $37.34 | 0.5M |
| 2026-06-01 | $37.96 | $38.67 | $37.30 | $37.92 | 0.6M |
| 2026-05-29 | $37.61 | $37.93 | $37.20 | $37.58 | 0.4M |
| 2026-05-28 | $40.52 | $40.61 | $37.87 | $38.01 | 0.6M |
| 2026-05-27 | $41.56 | $41.72 | $39.80 | $40.10 | 0.4M |
| 2026-05-26 | $42.65 | $42.94 | $41.36 | $41.92 | 0.3M |
| 2026-05-22 | $45.36 | $45.36 | $42.01 | $42.61 | 0.6M |
| 2026-05-21 | $43.12 | $45.85 | $42.82 | $44.47 | 0.4M |
| 2026-05-20 | $43.42 | $44.78 | $43.14 | $44.11 | 0.3M |
| 2026-05-19 | $42.92 | $43.56 | $42.31 | $42.92 | 0.3M |
| 2026-05-18 | $42.33 | $43.70 | $42.13 | $42.91 | 0.2M |
| 2026-05-15 | $41.94 | $42.69 | $41.43 | $42.55 | 0.3M |
| 2026-05-14 | $42.80 | $43.08 | $42.11 | $42.42 | 0.2M |
| 2026-05-13 | $43.75 | $43.83 | $42.00 | $42.76 | 0.3M |
| 2026-05-12 | $43.19 | $43.58 | $42.50 | $43.31 | 0.2M |
| 2026-05-11 | $44.00 | $44.24 | $43.05 | $43.44 | 0.2M |
| 2026-05-08 | $43.94 | $44.57 | $43.40 | $43.80 | 0.3M |
| 2026-05-07 | $43.11 | $44.00 | $42.50 | $44.00 | 0.3M |
| 2026-05-06 | $43.53 | $44.11 | $42.58 | $43.17 | 0.4M |
| 2026-05-05 | $42.79 | $44.16 | $42.79 | $44.01 | 0.3M |
| 2026-05-04 | $42.49 | $43.49 | $42.11 | $42.79 | 0.5M |
| 2026-05-01 | $41.98 | $42.44 | $40.99 | $42.40 | 0.4M |
| 2026-04-30 | $40.05 | $40.84 | $39.98 | $40.68 | 0.2M |
| 2026-04-29 | $39.93 | $40.35 | $39.58 | $40.10 | 0.2M |
| 2026-04-28 | $40.00 | $40.38 | $39.31 | $39.91 | 0.2M |
| 2026-04-27 | $39.39 | $39.84 | $38.73 | $39.80 | 0.2M |
| 2026-04-24 | $38.80 | $39.29 | $38.21 | $39.27 | 0.2M |
| 2026-04-23 | $38.44 | $39.00 | $38.27 | $38.55 | 0.2M |
| 2026-04-22 | $38.80 | $38.80 | $36.96 | $38.35 | 0.5M |
| 2026-04-21 | $40.00 | $40.50 | $38.20 | $38.44 | 0.3M |
| 2026-04-20 | $38.77 | $40.09 | $38.00 | $39.93 | 0.4M |
| 2026-04-17 | $38.72 | $40.25 | $38.52 | $39.40 | 0.4M |
| 2026-04-16 | $38.97 | $39.28 | $38.05 | $38.70 | 0.2M |
| 2026-04-15 | $39.14 | $39.91 | $38.42 | $38.82 | 0.3M |
| 2026-04-14 | $39.42 | $39.49 | $38.30 | $38.38 | 0.3M |
| 2026-04-13 | $39.32 | $40.31 | $39.10 | $39.50 | 0.3M |
| 2026-04-10 | $38.35 | $39.07 | $37.62 | $39.01 | 0.5M |
| 2026-04-09 | $39.52 | $39.75 | $38.20 | $38.35 | 0.4M |
| 2026-04-08 | $38.26 | $39.41 | $37.58 | $39.41 | 0.5M |
| 2026-04-07 | $40.35 | $41.25 | $38.59 | $38.70 | 0.6M |
| 2026-04-06 | $40.20 | $40.91 | $39.90 | $40.71 | 0.6M |
| 2026-04-02 | $39.34 | $40.95 | $39.00 | $40.19 | 0.5M |
| 2026-04-01 | $39.38 | $39.50 | $38.65 | $39.07 | 0.3M |
| 2026-03-31 | $38.24 | $39.95 | $38.13 | $39.46 | 0.5M |
| 2026-03-30 | $38.59 | $38.70 | $37.72 | $38.00 | 0.3M |
| 2026-03-27 | $38.04 | $38.72 | $37.77 | $38.14 | 0.4M |
| 2026-03-26 | $38.76 | $39.58 | $38.05 | $38.17 | 0.3M |
| 2026-03-25 | $39.05 | $39.29 | $37.87 | $38.22 | 0.4M |
| 2026-03-24 | $38.30 | $39.69 | $37.99 | $39.53 | 0.7M |
| 2026-03-23 | $35.80 | $38.19 | $35.60 | $38.04 | 1.1M |
| 2026-03-20 | $36.43 | $36.62 | $35.40 | $35.68 | 0.3M |
| 2026-03-19 | $35.09 | $36.65 | $34.80 | $36.29 | 0.3M |
| 2026-03-18 | $34.94 | $36.06 | $34.71 | $35.77 | 0.6M |
| 2026-03-17 | $35.07 | $35.22 | $34.34 | $34.86 | 0.5M |
| 2026-03-16 | $34.61 | $35.39 | $33.85 | $34.89 | 0.7M |
| 2026-03-13 | $34.70 | $34.70 | $33.54 | $33.75 | 0.8M |
| 2026-03-12 | $36.68 | $36.69 | $34.76 | $34.81 | 0.9M |
| 2026-03-11 | $37.61 | $38.12 | $36.70 | $37.16 | 1.2M |
| 2026-03-10 | $37.57 | $38.87 | $37.09 | $37.76 | 1.2M |
| 2026-03-09 | $35.78 | $38.05 | $35.17 | $37.09 | 1.5M |
| 2026-03-06 | $34.43 | $35.35 | $33.75 | $34.75 | 0.6M |
| 2026-03-05 | $35.65 | $35.74 | $34.12 | $34.95 | 0.6M |
| 2026-03-04 | $36.21 | $36.99 | $35.67 | $35.97 | 0.6M |
| 2026-03-03 | $35.82 | $36.77 | $35.00 | $36.32 | 0.7M |
| 2026-03-02 | $37.29 | $37.61 | $36.09 | $37.05 | 0.9M |
| 2026-02-27 | $34.76 | $35.62 | $34.39 | $35.30 | 0.6M |
| 2026-02-26 | $34.11 | $34.90 | $33.60 | $34.43 | 1.0M |
| 2026-02-25 | $32.78 | $34.90 | $32.51 | $33.11 | 0.6M |
| 2026-02-24 | $32.64 | $32.95 | $31.89 | $32.82 | 0.7M |
| 2026-02-23 | $31.10 | $31.79 | $30.58 | $31.79 | 0.3M |
| 2026-02-20 | $30.36 | $31.15 | $30.06 | $31.15 | 0.4M |
| 2026-02-19 | $30.00 | $30.72 | $29.74 | $30.35 | 0.4M |
| 2026-02-18 | $29.20 | $29.89 | $29.02 | $29.73 | 0.3M |
| 2026-02-17 | $28.32 | $28.75 | $27.73 | $28.58 | 0.2M |
| 2026-02-13 | $27.20 | $28.44 | $27.15 | $28.32 | 0.4M |
| 2026-02-12 | $27.89 | $28.08 | $27.04 | $27.19 | 0.3M |
| 2026-02-11 | $27.46 | $28.13 | $27.26 | $27.89 | 0.3M |
| 2026-02-10 | $27.34 | $27.67 | $27.15 | $27.53 | 0.3M |
| 2026-02-09 | $27.04 | $27.50 | $26.99 | $27.31 | 0.2M |
| 2026-02-06 | $26.13 | $26.99 | $25.72 | $26.99 | 0.2M |
| 2026-02-05 | $26.15 | $26.63 | $26.02 | $26.10 | 0.2M |
| 2026-02-04 | $27.29 | $27.48 | $26.17 | $26.32 | 0.2M |
| 2026-02-03 | $27.10 | $27.28 | $26.52 | $27.26 | 0.2M |
| 2026-02-02 | $26.45 | $27.27 | $26.42 | $27.05 | 0.2M |
| 2026-01-30 | $27.00 | $27.70 | $26.82 | $27.17 | 0.4M |
| 2026-01-29 | $27.50 | $27.79 | $26.67 | $27.01 | 0.2M |
| 2026-01-28 | $26.77 | $27.30 | $26.60 | $27.14 | 0.4M |
| 2026-01-27 | $26.22 | $26.84 | $26.21 | $26.47 | 0.3M |
| 2026-01-26 | $26.70 | $26.98 | $26.12 | $26.24 | 0.3M |
| 2026-01-23 | $25.84 | $26.60 | $25.68 | $25.99 | 0.4M |