Tsakos Energy Navigation Ltd Common Shares (TEN)

Last Price40.12

Change+0.43 (1.08%)

NYSE· Last Trade: Aug 2nd, 4:28 AM EDT

Historical Prices For Tsakos Energy Navigation Ltd Common Shares (TEN)

Date Range:

2026-05-02 - 2026-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	40.15	41.00	39.53	40.12	171,706	40.12
7/30/2026	39.17	39.89	38.79	39.69	130,545	39.69
7/29/2026	39.37	39.83	38.55	39.42	147,438	39.42
7/28/2026	39.18	39.92	38.40	39.24	158,709	39.24
7/27/2026	38.21	39.22	38.19	39.17	129,093	39.17
7/24/2026	39.61	40.35	38.94	39.40	191,314	39.40
7/23/2026	38.51	39.62	38.30	39.43	289,388	39.43
7/22/2026	40.40	40.57	39.44	39.45	315,000	38.45
7/21/2026	39.30	40.23	38.59	40.21	208,012	39.19
7/20/2026	38.33	39.47	38.06	38.86	206,262	37.88
7/17/2026	39.00	39.00	37.54	37.62	235,091	36.67
7/16/2026	39.62	40.43	39.22	39.39	156,917	38.39
7/15/2026	39.54	39.88	38.67	39.66	167,208	38.65
7/14/2026	39.61	40.86	39.10	39.75	268,526	38.74
7/13/2026	40.00	40.42	38.74	38.83	208,387	37.85
7/10/2026	38.75	39.80	38.57	39.66	197,472	38.65
7/09/2026	39.11	39.11	36.92	38.22	351,228	37.25
7/08/2026	38.68	39.40	38.35	39.19	300,780	38.20
7/07/2026	37.97	38.75	37.70	38.47	210,708	37.49
7/06/2026	37.00	38.63	37.00	37.86	209,422	36.90
7/02/2026	37.03	38.10	36.54	37.37	255,055	36.42
7/01/2026	35.06	35.81	34.98	35.37	245,566	34.47
6/30/2026	35.63	35.82	34.89	35.37	292,291	34.47
6/29/2026	37.73	37.74	35.66	35.76	351,619	34.85
6/26/2026	37.31	37.65	35.90	36.72	346,793	35.79
6/25/2026	38.64	39.30	37.24	37.68	245,413	36.72
6/24/2026	40.83	41.15	38.84	39.14	375,468	38.15
6/23/2026	40.07	41.35	39.12	41.15	620,107	40.11
6/22/2026	38.25	40.06	38.25	39.72	303,239	38.71
6/18/2026	37.26	38.30	36.70	38.29	302,814	37.32
6/17/2026	38.51	38.87	37.69	37.81	182,495	36.85
6/16/2026	38.89	39.62	37.58	38.52	283,602	37.54
6/15/2026	39.06	39.85	37.63	38.90	537,314	37.91
6/12/2026	37.10	38.80	37.01	38.77	212,829	37.79
6/11/2026	37.68	38.35	36.99	37.11	195,497	36.17
6/10/2026	36.88	37.82	36.88	37.14	162,254	36.20
6/09/2026	37.00	37.30	36.27	37.10	190,368	36.16
6/08/2026	37.50	37.61	36.16	36.83	208,281	35.90
6/05/2026	36.76	37.49	36.13	37.00	250,555	36.06
6/04/2026	36.98	37.40	36.30	36.42	209,215	35.50
6/03/2026	37.01	38.14	36.90	36.92	242,802	35.98
6/02/2026	38.25	38.55	36.84	37.34	498,492	36.39
6/01/2026	37.96	38.67	37.30	37.92	601,214	36.96
5/29/2026	37.61	37.93	37.20	37.58	393,391	36.63
5/28/2026	40.52	40.61	37.87	38.01	588,402	37.05
5/27/2026	41.55	41.72	39.80	40.10	369,690	39.08
5/26/2026	42.65	42.94	41.36	41.92	314,458	40.86
5/22/2026	45.36	45.36	42.01	42.61	574,015	41.53
5/21/2026	43.12	45.85	42.82	44.47	360,994	43.34
5/20/2026	43.42	44.78	43.14	44.11	313,558	42.99
5/19/2026	42.92	43.56	42.31	42.92	288,833	41.83
5/18/2026	42.33	43.70	42.13	42.91	242,829	41.82
5/15/2026	41.94	42.69	41.43	42.55	283,738	41.47
5/14/2026	42.80	43.08	42.11	42.42	217,322	41.34
5/13/2026	43.75	43.83	42.00	42.76	337,113	41.68
5/12/2026	43.19	43.58	42.50	43.31	164,201	42.21
5/11/2026	44.00	44.24	43.05	43.44	202,181	42.34
5/08/2026	43.94	44.57	43.40	43.80	303,449	42.69
5/07/2026	43.11	44.00	42.50	44.00	326,561	42.88
5/06/2026	43.53	44.11	42.58	43.17	351,670	42.08
5/05/2026	42.79	44.16	42.79	44.01	301,970	42.89
5/04/2026	42.49	43.49	42.11	42.79	517,303	41.71