TEN - TSAKOS ENERGY NAVIGATION LTD
39.4
0.700 1.777%
Share volume: 353,103
Last Updated: 04-17-2026
Transportation/Water Transport:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$38.70
0.70
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $38.72 | $38.72 | $40.25 | $40.25 | $38.52 | $38.52 | $39.40 | $39.40 | 353,103 | $352,891.00 |
| 04-16-2026 | $38.97 | $38.97 | $39.28 | $39.28 | $38.05 | $38.05 | $38.70 | $38.70 | 248,247 | $248,247.00 |
| 04-15-2026 | $39.14 | $39.14 | $39.91 | $39.91 | $38.42 | $38.42 | $38.82 | $38.82 | 307,207 | $307,207.00 |
| 04-14-2026 | $39.42 | $39.42 | $39.49 | $39.49 | $38.30 | $38.30 | $38.38 | $38.38 | 273,016 | $273,016.00 |
| 04-13-2026 | $39.32 | $39.32 | $40.31 | $40.31 | $39.10 | $39.10 | $39.50 | $39.50 | 347,271 | $347,271.00 |
| 04-10-2026 | $38.35 | $38.35 | $39.07 | $39.07 | $37.62 | $37.62 | $39.01 | $39.01 | 464,903 | $464,903.00 |
| 04-09-2026 | $39.52 | $39.52 | $39.75 | $39.75 | $38.20 | $38.20 | $38.35 | $38.35 | 394,535 | $394,535.00 |
| 04-08-2026 | $38.26 | $38.26 | $39.41 | $39.41 | $37.58 | $37.58 | $39.41 | $39.41 | 473,829 | $473,829.00 |
| 04-07-2026 | $40.35 | $40.35 | $41.25 | $41.25 | $38.59 | $38.59 | $38.70 | $38.70 | 573,390 | $573,390.00 |
| 04-06-2026 | $40.20 | $40.20 | $40.91 | $40.91 | $39.90 | $39.90 | $40.71 | $40.71 | 630,326 | $630,326.00 |