Get the Stockscreener App
18.64
1.38%
-0.26
Tsakos Energy Navigation Limited Stock (TEN) Price History
The historical daily chart and data for Tsakos Energy Navigation Limited stock (TEN), show that the latest closing stock price as of November 27, 2024, is $18.64.
- Tsakos Energy Navigation Limited all-time high stock price is $70.96, occurred on February 07, 2017.
- The lowest Tsakos Energy Navigation Limited stock price recorded was $2.215 on April 03, 2020. Since then, Tsakos Energy Navigation Limited's stock price has risen over 741.53% to $18.64 now.
- The 52-week high stock price for TEN is $30.40, representing a 63.09% increase from the current share price, occurred on July 01, 2024.
- The 52-week low stock price for TEN is $17.88, indicating a -4.08% decrease from the current share price, occurred on November 27, 2024.
- The closing price of Tsakos Energy Navigation Limited (TEN) stock in the beginning of 2023 was $11.94. The stock closed the year at $16.09, a gain of over 34.76% for the year.
The table below shows more information about TEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $19.49 | $17.88 | $1.61 | 1,056,817.0 | -1.38% |
| Nov 26, 2024 | $20.50 | $18.83 | $1.67 | 971,673.0 | -4.88% |
| Nov 25, 2024 | $20.10 | $19.50 | $0.605 | 347,084.0 | -0.90% |
| Nov 22, 2024 | $20.31 | $19.85 | $0.46 | 220,259.0 | -0.45% |
| Nov 21, 2024 | $20.38 | $19.77 | $0.615 | 315,172.0 | -1.27% |
| Nov 20, 2024 | $20.62 | $20.11 | $0.51 | 173,954.0 | -0.78% |
| Nov 19, 2024 | $20.64 | $20.21 | $0.43 | 138,081.0 | +0.54% |
| Nov 18, 2024 | $20.85 | $20.27 | $0.58 | 174,423.0 | +1.09% |
| Nov 15, 2024 | $21.05 | $20.23 | $0.82 | 356,521.0 | -3.71% |
| Nov 14, 2024 | $21.27 | $20.58 | $0.6872 | 612,715.0 | +0.62% |
| Nov 13, 2024 | $21.34 | $20.38 | $0.965 | 474,245.0 | +2.25% |
| Nov 12, 2024 | $20.55 | $20.02 | $0.53 | 385,261.0 | -0.92% |
| Nov 11, 2024 | $20.87 | $20.29 | $0.58 | 543,527.0 | -2.00% |
| Nov 08, 2024 | $21.69 | $20.78 | $0.91 | 397,860.0 | -3.58% |
| Nov 07, 2024 | $22.24 | $21.70 | $0.535 | 171,325.0 | +0.74% |
| Nov 06, 2024 | $21.93 | $20.90 | $1.03 | 331,044.0 | +0.60% |
| Nov 05, 2024 | $21.89 | $21.29 | $0.5999 | 275,464.0 | -0.05% |
| Nov 04, 2024 | $22.11 | $21.36 | $0.748 | 427,250.0 | -0.65% |
| Nov 01, 2024 | $22.03 | $21.66 | $0.375 | 262,689.0 | -0.64% |
| Oct 31, 2024 | $22.15 | $21.25 | $0.90 | 584,060.0 | +1.73% |
| Oct 30, 2024 | $22.08 | $21.27 | $0.81 | 578,525.0 | -3.68% |
| Oct 29, 2024 | $22.75 | $22.05 | $0.6997 | 236,206.0 | -1.85% |
Tsakos Energy Navigation Limited Stock (TEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tsakos Energy Navigation Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tsakos Energy Navigation Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tsakos Energy Navigation Limited Stock (TEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.24 | $17.88 | $4.36 | 8,692,181.0 | -14.53% |
| Oct, 2024 | $26.89 | $21.25 | $5.64 | 7,743,783.0 | -13.11% |
| Sep, 2024 | $26.00 | $22.69 | $3.31 | 5,065,577.0 | +0.52% |
| Aug, 2024 | $25.80 | $22.14 | $3.66 | 3,919,212.0 | -3.63% |
| Jul, 2024 | $30.40 | $24.96 | $5.44 | 4,445,285.0 | +0.00% |
Tsakos Energy Navigation Limited Stock (TEN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2022 | $19.99 | $19.80 | $0.19 | 56,503,166.0 | +1.47% |
| Oct, 2022 | $19.74 | $16.99 | $2.75 | 43,100,074.0 | +13.28% |
| Sep, 2022 | $19.59 | $17.07 | $2.52 | 38,927,844.0 | -7.79% |
| Aug, 2022 | $19.34 | $18.62 | $0.72 | 18,975,560.0 | -0.05% |
| Jul, 2022 | $19.45 | $16.89 | $2.56 | 35,139,884.0 | +9.97% |
| Jun, 2022 | $17.93 | $14.76 | $3.17 | 33,252,210.0 | -0.87% |
| May, 2022 | $17.42 | $14.45 | $2.97 | 31,584,844.0 | +0.82% |
| Apr, 2022 | $18.50 | $17.07 | $1.43 | 22,700,835.0 | -6.28% |
| Mar, 2022 | $19.28 | $17.40 | $1.88 | 59,105,234.0 | -4.98% |
| Feb, 2022 | $19.50 | $9.51 | $9.99 | 56,994,266.0 | +83.62% |
| Jan, 2022 | $13.48 | $9.71 | $3.77 | 17,037,523.0 | -7.08% |
0.99%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):