TEN - TSAKOS ENERGY NAVIGATION LTD
35.97
-0.350 -0.973%
Share volume: 582,684
Last Updated: 03-04-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$36.32
-0.35
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $36.21 | $36.21 | $36.99 | $36.99 | $35.67 | $35.67 | $35.97 | $35.97 | 582,684 | $582,684.00 |
| 03-03-2026 | $35.82 | $35.82 | $36.77 | $36.77 | $35.00 | $35.00 | $36.32 | $36.32 | 726,911 | $726,911.00 |
| 03-02-2026 | $37.29 | $37.29 | $37.61 | $37.61 | $36.09 | $36.09 | $37.05 | $37.05 | 886,259 | $886,259.00 |
| 02-27-2026 | $34.76 | $34.76 | $35.62 | $35.62 | $34.39 | $34.39 | $35.30 | $35.30 | 638,702 | $638,702.00 |
| 02-26-2026 | $34.11 | $34.11 | $34.90 | $34.90 | $33.60 | $33.60 | $34.43 | $34.43 | 1,037,121 | $1,037,121.00 |
| 02-25-2026 | $32.78 | $32.78 | $34.90 | $34.90 | $32.51 | $32.51 | $33.11 | $33.11 | 592,308 | $592,308.00 |
| 02-24-2026 | $32.64 | $32.64 | $32.95 | $32.95 | $31.89 | $31.89 | $32.82 | $32.82 | 712,027 | $712,027.00 |
| 02-23-2026 | $31.10 | $31.10 | $31.79 | $31.79 | $30.58 | $30.58 | $31.79 | $31.79 | 309,694 | $309,694.00 |
| 02-20-2026 | $30.36 | $30.36 | $31.15 | $31.15 | $30.06 | $30.06 | $31.15 | $31.15 | 442,149 | $442,149.00 |
| 02-19-2026 | $30.00 | $30.00 | $30.72 | $30.72 | $29.74 | $29.74 | $30.35 | $30.35 | 369,543 | $369,543.00 |