Get the Stockscreener App
21.40
0.66%
0.14
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 August 22, 2025, is $21.40.
- 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 866.14% to $21.40 now.
- The 52-week high stock price for TEN is $26.89, representing a 25.68% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for TEN is $13.40, indicating a -37.37% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $21.72 | $21.24 | $0.48 | 450,543.0 | +0.66% |
| Aug 21, 2025 | $21.34 | $20.31 | $1.03 | 417,442.0 | +4.83% |
| Aug 20, 2025 | $20.65 | $20.07 | $0.5737 | 253,771.0 | +1.60% |
| Aug 19, 2025 | $20.69 | $19.85 | $0.84 | 342,259.0 | -3.95% |
| Aug 18, 2025 | $20.94 | $20.20 | $0.74 | 194,435.0 | +1.71% |
| Aug 15, 2025 | $20.49 | $19.93 | $0.56 | 168,626.0 | +2.20% |
| Aug 14, 2025 | $20.49 | $19.97 | $0.52 | 171,868.0 | -2.11% |
| Aug 13, 2025 | $20.50 | $19.88 | $0.62 | 177,281.0 | +2.46% |
| Aug 12, 2025 | $20.26 | $19.81 | $0.45 | 198,877.0 | +0.81% |
| Aug 11, 2025 | $20.34 | $19.67 | $0.675 | 181,438.0 | -2.47% |
| Aug 08, 2025 | $21.33 | $20.09 | $1.24 | 214,745.0 | -1.31% |
| Aug 07, 2025 | $21.21 | $20.32 | $0.89 | 251,303.0 | -1.72% |
| Aug 06, 2025 | $21.53 | $20.86 | $0.67 | 426,375.0 | -0.76% |
| Aug 05, 2025 | $21.23 | $20.08 | $1.15 | 424,692.0 | +5.04% |
| Aug 04, 2025 | $20.23 | $19.59 | $0.64 | 173,976.0 | +3.08% |
| Aug 01, 2025 | $19.45 | $18.80 | $0.65 | 260,008.0 | +0.78% |
| Jul 31, 2025 | $19.60 | $19.14 | $0.4565 | 165,599.0 | -2.23% |
| Jul 30, 2025 | $20.14 | $19.57 | $0.57 | 161,729.0 | -1.00% |
| Jul 29, 2025 | $19.99 | $19.37 | $0.6194 | 293,624.0 | +0.71% |
| Jul 28, 2025 | $19.84 | $19.42 | $0.42 | 265,546.0 | +2.06% |
| Jul 25, 2025 | $19.71 | $19.35 | $0.36 | 175,283.0 | -1.97% |
| Jul 24, 2025 | $20.11 | $19.79 | $0.315 | 219,205.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $21.72 | $18.80 | $2.92 | 4,758,182.0 | +10.88% |
| 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% |
0.72%
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):