Canada markets closed

Tsakos Energy Navigation Limited (TEN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.93+0.68 (+2.80%)
At close: 04:00PM EDT
24.39 -0.54 (-2.17%)
After hours: 05:30PM EDT
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202424.9725.0324.4024.9324.93204,900
Oct 17, 202424.2824.4123.9724.2524.25204,300
Oct 16, 202424.1024.3524.0024.1324.13353,200
Oct 15, 202424.7624.7924.0624.1024.10355,200
Oct 14, 202425.4125.4124.9424.9924.99237,100
Oct 11, 202425.1725.4725.0425.3725.37182,900
Oct 10, 202425.2625.5325.0725.1725.17259,000
Oct 09, 202425.9426.0625.0325.1325.13489,000
Oct 08, 202426.3726.3725.7526.0926.09264,900
Oct 07, 202426.2026.7126.0326.5126.51255,300
Oct 04, 202426.8926.9026.0226.1726.17313,200
Oct 03, 202425.9426.7325.7326.6626.66272,400
Oct 02, 202425.3825.9925.3625.9625.96423,300
Oct 01, 202425.0025.4324.8725.0025.00456,800
Sept 30, 202425.2225.2724.8325.1025.10240,100
Sept 27, 202425.7826.0025.3925.4125.41177,600
Sept 26, 202425.2025.9025.2025.8525.85190,500
Sept 25, 202425.5025.5025.0325.1825.18185,800
Sept 24, 202425.2725.6925.2525.6225.62245,500
Sept 23, 202425.2425.3724.7825.0125.01169,500
Sept 20, 202425.4025.4624.9125.0425.04239,600
Sept 19, 202425.3925.9325.3025.9125.91230,000
Sept 18, 202425.5325.7225.2925.3925.39166,600
Sept 17, 202425.6325.6325.2425.4525.45202,700
Sept 16, 202425.4925.7525.3325.5325.53186,600
Sept 13, 202424.8725.7824.7825.2725.27298,500
Sept 12, 202425.0325.4024.4524.6524.65538,700
Sept 11, 202422.8124.7922.8124.5924.59667,500
Sept 10, 202423.4423.4422.6922.9722.97312,700
Sept 09, 202423.1923.3723.0223.1923.19144,300
Sept 06, 202423.3423.6022.7623.1923.19241,300
Sept 05, 202423.6123.8323.3623.4623.46187,900
Sept 04, 202423.7423.8323.4223.5623.56201,000
Sept 03, 202424.6824.7323.7223.8223.82297,300
Aug 30, 202424.5025.3724.5024.9724.97433,400
Aug 29, 202424.5024.6524.2124.2624.26119,600
Aug 28, 202424.7024.9024.2524.4024.40178,100
Aug 27, 202424.7724.9324.4824.9024.90131,700
Aug 26, 202424.5725.1324.5724.7824.78162,700
Aug 23, 202424.1724.6524.1224.5224.52161,700
Aug 22, 202424.4224.4924.0524.1024.10162,400
Aug 21, 202424.8224.8224.3124.4024.40160,300
Aug 20, 202424.7924.7924.3024.5524.55214,400
Aug 19, 202424.5625.1524.4824.8624.86112,700
Aug 16, 202424.7024.9524.5424.6324.63181,800
Aug 15, 202424.2424.7624.1124.6424.6499,800
Aug 14, 202424.0124.2823.8424.0524.05104,500
Aug 13, 202424.0124.0723.7324.0224.02118,800
Aug 12, 202423.7624.4023.7624.1624.16102,700
Aug 09, 202423.7023.9223.5823.7623.7652,000
Aug 08, 202423.9823.9823.2923.8323.83201,900
Aug 07, 202424.4524.4523.4123.6523.65128,800
Aug 06, 202423.6024.2123.3324.0524.05139,100
Aug 05, 202423.0023.6722.1423.5823.58336,600
Aug 02, 202424.7224.9923.7224.1524.15423,700
Aug 01, 202425.8025.8024.7825.0925.09231,100
Jul 31, 202425.8726.1225.8125.9125.9197,200
Jul 30, 202425.5925.8625.4425.6125.61162,800
Jul 29, 202425.6225.9125.4025.6025.60107,100
Jul 26, 202425.6925.6924.9625.4625.46215,700
Jul 25, 202425.9526.0125.5325.6125.61152,500
Jul 24, 202426.8326.9426.0126.0726.07355,200
Jul 23, 202427.0727.0726.7226.9826.98128,700
Jul 22, 202426.4827.4926.4227.2327.23196,000
Jul 19, 202426.1826.6526.1526.4826.48161,400
Jul 18, 202426.7926.7925.7026.1826.18394,000
Jul 17, 202426.9026.9026.3626.6126.61188,900
Jul 16, 202426.7026.9126.5226.8826.88191,700
Jul 15, 202426.7226.8926.5526.6026.60181,600
Jul 12, 202427.3527.3526.5726.7226.72264,600
Jul 12, 20240.6 Dividend
Jul 11, 202428.0528.1927.3227.6927.09248,700
Jul 10, 202427.3428.2527.3328.1227.51226,400
Jul 09, 202427.5027.7327.1827.2926.70301,700
Jul 08, 202428.1928.2627.2527.6227.02336,600
Jul 05, 202429.2529.2628.0428.2327.62343,700
Jul 03, 202429.5129.8229.4929.5028.8686,300
Jul 02, 202429.2929.7629.2929.5728.93148,600
Jul 01, 202430.4030.4029.1329.7329.09155,200
Jun 28, 202429.5429.6929.0229.2828.65237,900
Jun 27, 202429.8830.1029.1029.4428.80200,100
Jun 26, 202429.8029.8629.2729.7329.09399,600
Jun 25, 202429.4629.7929.1129.7829.13275,900
Jun 24, 202428.4429.5428.4429.3828.74500,900
Jun 21, 202428.1028.9928.0028.3827.77471,500
Jun 20, 202428.1129.1526.6028.0327.42744,500
Jun 18, 202428.2728.8728.2728.7728.15299,600
Jun 17, 202428.5929.0328.0128.2427.63277,700
Jun 14, 202429.7829.7828.3128.5927.97589,600
Jun 13, 202430.3030.3329.4029.7829.13270,000
Jun 12, 202430.5130.6029.8030.4529.79218,800
Jun 11, 202430.4330.4629.6130.2529.59288,100
Jun 10, 202430.8031.0030.6630.9930.32118,300
Jun 07, 202431.1031.1530.5130.6930.02162,100
Jun 06, 202431.3231.4830.8931.2130.53181,500
Jun 05, 202430.4331.3830.4331.3830.70165,400
Jun 04, 202430.5830.8030.3730.4329.77232,200
Jun 03, 202431.2531.4430.7730.9030.23175,100
May 31, 202431.1031.3430.8131.2030.52194,900
May 30, 202430.5431.1630.4231.0130.34161,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...