Tsakos Energy Navigation Limited (TEN)

Overview News Price History Discussions Forecast Dividend History

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 May 22, 2026, is $42.61.

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 1,824% to $42.61 now.
The 52-week high stock price for TEN is $45.85, representing a 7.60% increase from the current share price, occurred on May 21, 2026.
The 52-week low stock price for TEN is $17.17, indicating a -59.70% decrease from the current share price, occurred on June 03, 2025.
The closing price of Tsakos Energy Navigation Limited (TEN) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$45.36	$42.01	$3.35	573,620.0	-4.18%
May 21, 2026	$45.85	$42.82	$3.03	360,901.0	+0.82%
May 20, 2026	$44.78	$43.14	$1.64	312,972.0	+2.77%
May 19, 2026	$43.56	$42.31	$1.25	288,618.0	+0.02%
May 18, 2026	$43.70	$42.13	$1.57	242,757.0	+0.85%
May 15, 2026	$42.69	$41.43	$1.26	283,603.0	+0.31%
May 14, 2026	$43.08	$42.11	$0.965	217,267.0	-0.80%
May 13, 2026	$43.83	$42.00	$1.83	336,066.0	-1.27%
May 12, 2026	$43.58	$42.50	$1.08	164,150.0	-0.30%
May 11, 2026	$44.24	$43.05	$1.19	202,105.0	-0.82%
May 08, 2026	$44.57	$43.40	$1.17	303,304.0	-0.45%
May 07, 2026	$44.00	$42.50	$1.50	326,560.0	+1.92%
May 06, 2026	$44.11	$42.58	$1.53	351,524.0	-1.91%
May 05, 2026	$44.16	$42.79	$1.37	300,517.0	+2.85%
May 04, 2026	$43.49	$42.11	$1.38	517,271.0	+0.92%
May 01, 2026	$42.44	$40.98	$1.45	390,812.0	+4.23%
Apr 30, 2026	$40.84	$39.98	$0.86	231,873.0	+1.45%
Apr 29, 2026	$40.35	$39.58	$0.7682	199,183.0	+0.48%
Apr 28, 2026	$40.38	$39.31	$1.07	216,638.0	+0.28%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$45.85	$40.98	$4.87	5,745,667.0	+4.74%
Apr, 2026	$41.25	$36.95	$4.29	7,210,314.0	+3.09%
Mar, 2026	$39.95	$33.54	$6.41	15,011,281.0	+11.78%
Feb, 2026	$35.62	$25.72	$9.90	6,951,360.0	+29.92%
Jan, 2026	$27.79	$21.65	$6.14	7,121,585.0	+21.19%

Tsakos Energy Navigation Limited Stock (TEN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$25.15	$21.87	$3.28	4,673,418.0	-9.27%
Nov, 2025	$26.69	$23.09	$3.60	5,766,458.0	+0.45%
Oct, 2025	$24.58	$20.50	$4.08	5,795,089.0	+9.72%
Sep, 2025	$23.69	$21.22	$2.47	9,234,985.0	-0.13%
Aug, 2025	$22.32	$18.80	$3.52	6,760,263.0	+15.28%
Jul, 2025	$21.08	$18.82	$2.26	6,120,338.0	+0.57%
Jun, 2025	$21.42	$17.17	$4.25	9,356,319.0	+5.67%
May, 2025	$18.68	$16.44	$2.23	5,013,059.0	+8.61%
Apr, 2025	$17.37	$13.40	$3.96	7,801,885.0	-1.99%
Mar, 2025	$17.50	$15.05	$2.45	5,786,305.0	+7.30%
Feb, 2025	$19.34	$15.69	$3.65	4,015,194.0	-11.07%
Jan, 2025	$20.59	$16.97	$3.62	6,318,397.0	+3.11%

Tsakos Energy Navigation Limited Stock (TEN) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$19.16	$15.88	$3.28	7,478,912.0	-8.04%
Nov, 2024	$22.24	$17.88	$4.36	8,024,765.0	-16.69%
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%