Get the Stockscreener App
39.66
3.77%
1.44
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 July 10, 2026, is $39.66.
- 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 1,691% to $39.66 now.
- The 52-week high stock price for TEN is $45.85, representing a 15.61% increase from the current share price, occurred on May 21, 2026.
- The 52-week low stock price for TEN is $18.80, indicating a -52.60% decrease from the current share price, occurred on August 01, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 10, 2026 | $39.80 | $38.57 | $1.22 | 197,471.0 | +3.77% |
| Jul 09, 2026 | $39.11 | $36.92 | $2.19 | 336,033.0 | -2.48% |
| Jul 08, 2026 | $39.40 | $38.35 | $1.05 | 290,710.0 | +1.87% |
| Jul 07, 2026 | $38.75 | $37.70 | $1.05 | 210,689.0 | +1.61% |
| Jul 06, 2026 | $38.63 | $37.00 | $1.63 | 196,600.0 | +1.31% |
| Jul 02, 2026 | $38.10 | $36.54 | $1.56 | 248,765.0 | +5.65% |
| Jul 01, 2026 | $35.81 | $34.98 | $0.835 | 241,844.0 | +0.00% |
| Jun 30, 2026 | $35.82 | $34.89 | $0.93 | 292,232.0 | -1.09% |
| Jun 29, 2026 | $37.74 | $35.66 | $2.08 | 344,571.0 | -2.61% |
| Jun 26, 2026 | $37.65 | $35.90 | $1.75 | 346,711.0 | -2.55% |
| Jun 25, 2026 | $39.30 | $37.24 | $2.06 | 243,805.0 | -3.73% |
| Jun 24, 2026 | $41.15 | $38.84 | $2.31 | 366,521.0 | -4.88% |
| Jun 23, 2026 | $41.35 | $39.12 | $2.23 | 619,324.0 | +3.60% |
| Jun 22, 2026 | $40.06 | $38.25 | $1.81 | 300,978.0 | +3.73% |
| Jun 18, 2026 | $38.30 | $36.70 | $1.60 | 291,006.0 | +1.27% |
| Jun 17, 2026 | $38.87 | $37.69 | $1.18 | 182,495.0 | -1.84% |
| Jun 16, 2026 | $39.62 | $37.58 | $2.04 | 264,869.0 | -0.98% |
| Jun 15, 2026 | $39.85 | $37.63 | $2.22 | 533,864.0 | +0.34% |
| Jun 12, 2026 | $38.80 | $37.01 | $1.79 | 206,377.0 | +4.47% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $39.80 | $34.98 | $4.82 | 1,919,583.0 | +12.13% |
| Jun, 2026 | $41.35 | $34.89 | $6.46 | 6,503,484.0 | -5.88% |
| May, 2026 | $45.85 | $37.20 | $8.65 | 6,836,777.0 | -7.62% |
| 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% |
1.01%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):