Get the Stockscreener App
21.04
2.14%
-0.46
After Hours:
20.70
-0.34
-1.62%
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 October 10, 2025, is $21.04.
- 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 849.89% to $21.04 now.
- The 52-week high stock price for TEN is $25.47, representing a 21.06% increase from the current share price, occurred on October 11, 2024.
- The 52-week low stock price for TEN is $13.40, indicating a -36.30% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Tsakos Energy Navigation Limited (TEN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $21.81 | $21.02 | $0.79 | 297,432.0 | -2.14% |
| Oct 09, 2025 | $21.87 | $21.33 | $0.54 | 207,638.0 | +1.13% |
| Oct 08, 2025 | $21.39 | $20.91 | $0.475 | 232,329.0 | -0.47% |
| Oct 07, 2025 | $21.66 | $21.12 | $0.54 | 273,410.0 | -2.02% |
| Oct 06, 2025 | $22.34 | $21.58 | $0.755 | 296,525.0 | -1.85% |
| Oct 03, 2025 | $22.23 | $21.87 | $0.36 | 194,368.0 | +1.83% |
| Oct 02, 2025 | $22.25 | $21.68 | $0.575 | 211,364.0 | -2.11% |
| Oct 01, 2025 | $22.59 | $22.16 | $0.43 | 226,142.0 | +0.27% |
| Sep 30, 2025 | $22.62 | $21.97 | $0.65 | 203,353.0 | -1.16% |
| Sep 29, 2025 | $22.70 | $22.23 | $0.47 | 287,590.0 | -1.58% |
| Sep 26, 2025 | $23.14 | $22.71 | $0.425 | 200,791.0 | -0.39% |
| Sep 25, 2025 | $23.16 | $22.83 | $0.325 | 200,632.0 | -1.16% |
| Sep 24, 2025 | $23.60 | $23.17 | $0.43 | 181,129.0 | -0.98% |
| Sep 23, 2025 | $23.69 | $22.89 | $0.805 | 369,180.0 | +3.31% |
| Sep 22, 2025 | $22.95 | $22.55 | $0.40 | 313,987.0 | -0.18% |
| Sep 19, 2025 | $23.35 | $22.71 | $0.64 | 320,837.0 | -2.07% |
| Sep 18, 2025 | $23.34 | $22.76 | $0.5764 | 246,476.0 | -0.26% |
| Sep 17, 2025 | $23.41 | $22.78 | $0.63 | 505,029.0 | +1.44% |
| Sep 16, 2025 | $23.39 | $22.81 | $0.58 | 302,756.0 | -1.76% |
| Sep 15, 2025 | $23.60 | $22.74 | $0.86 | 533,979.0 | +4.71% |
| Sep 12, 2025 | $22.61 | $22.02 | $0.59 | 536,779.0 | +1.78% |
| Sep 11, 2025 | $21.93 | $21.22 | $0.71 | 623,742.0 | +1.81% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $22.59 | $20.91 | $1.68 | 2,236,640.0 | -5.31% |
| 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% |
5.51%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):