NYSE - Nasdaq Real Time Price USD

Tsakos Energy Navigation Limited (TEN-PE)

Compare
25.86
+0.06
+(0.22%)
As of 1:51:52 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202525.8025.9025.7825.8625.867,939
Jan 29, 202525.8025.8025.7825.8025.808,391
Jan 28, 202525.8325.8325.7825.8025.807,503
Jan 27, 202525.7825.8925.7525.8125.819,482
Jan 24, 202525.9125.9125.7025.7825.785,738
Jan 23, 202525.8525.9225.8325.8425.845,198
Jan 22, 202525.9825.9825.9025.9225.921,948
Jan 21, 202525.9025.9925.8025.9925.991,657
Jan 17, 202525.8025.8025.7825.7825.789,940
Jan 16, 202525.7525.8025.7325.7925.7910,902
Jan 15, 202525.7425.7525.7325.7525.7510,828
Jan 14, 202525.7525.7525.7125.7325.734,368
Jan 13, 202525.8225.8225.7425.7425.7418,099
Jan 10, 202525.7825.8025.7025.7525.7513,785
Jan 8, 202525.8225.9025.7825.8625.863,944
Jan 7, 202525.9125.9325.8025.8425.8411,997
Jan 6, 202525.8925.9825.8425.9825.983,476
Jan 3, 202525.9126.0125.8925.8925.896,270
Jan 2, 202525.7425.9625.7425.8625.868,029
Dec 31, 202425.9325.9725.8325.8925.893,728
Dec 30, 202425.9225.9525.7625.7725.772,470
Dec 27, 202425.8525.8525.7825.7825.781,525
Dec 26, 202425.7525.8125.6125.8025.8012,776
Dec 24, 202426.0026.0025.6625.6825.6819,721
Dec 23, 202425.8426.0625.8425.9225.922,094
Dec 20, 202425.7225.8525.6325.7925.793,966
Dec 19, 202425.7225.7225.7225.7225.72797
Dec 18, 202425.8525.8725.8125.8125.816,469
Dec 17, 202425.8125.8825.8125.8825.881,706
Dec 16, 202425.8526.0025.7125.9925.996,557
Dec 13, 202425.9426.0425.9025.9025.904,711
Dec 12, 202426.0026.0025.9025.9425.943,886
Dec 11, 202425.9726.0025.9725.9825.987,807
Dec 10, 202425.9125.9725.9125.9725.971,674
Dec 9, 202426.0026.0025.9025.9025.901,762
Dec 6, 202426.0426.0425.9525.9525.955,824
Dec 5, 202425.9425.9425.8225.9425.944,167
Dec 4, 202425.9025.9925.6725.9025.9020,765
Dec 3, 202426.0526.0825.8626.0826.087,025
Dec 2, 202426.1026.2124.6225.9025.9020,256
Nov 29, 202426.1826.2926.1326.1526.152,644
Nov 27, 202426.1026.2326.0026.1826.189,663
Nov 26, 202426.0626.1026.0126.0826.0812,210
Nov 25, 2024 0.58 Dividend
Nov 25, 202426.0326.0925.9426.0626.0610,817
Nov 22, 202426.4826.5926.4026.5425.963,769
Nov 21, 202426.3626.4726.3526.3525.784,037
Nov 20, 202426.5126.5126.3426.4325.8515,636
Nov 19, 202426.5126.5926.5126.5725.995,274
Nov 18, 202426.4626.5726.4626.5025.927,614
Nov 15, 202426.3726.5426.3726.5325.959,187
Nov 14, 202426.3526.4426.3526.3725.794,355
Nov 13, 202426.3926.4026.3326.3625.795,696
Nov 12, 202426.4526.4526.3526.4125.83965
Nov 11, 202426.2326.3126.2126.2625.697,436
Nov 8, 202426.4726.5026.2226.2325.665,109
Nov 7, 202426.6026.6026.3126.3625.7811,567
Nov 6, 202426.4426.5426.4226.5425.964,094
Nov 5, 202426.4626.5726.4626.5625.982,584
Nov 4, 202426.5226.6526.5226.5926.022,493
Nov 1, 202426.5626.6226.4526.5125.934,102
Oct 31, 202426.5026.5226.4026.4525.8710,523
Oct 30, 202426.6126.6126.4226.4225.847,028
Oct 29, 202426.6926.6926.4926.4925.913,383
Oct 28, 202426.6026.7326.5726.6926.116,840
Oct 25, 202426.4326.6126.4326.5425.977,010
Oct 24, 202426.5126.6126.4526.5625.985,191
Oct 23, 202426.4926.4926.3826.4525.875,609
Oct 22, 202426.5126.5126.3426.4425.863,339
Oct 21, 202426.4526.4826.4226.4225.842,023
Oct 18, 202426.4826.4926.3226.4425.865,160
Oct 17, 202426.4426.4926.3526.3525.784,986
Oct 16, 202426.4726.5226.3626.3625.784,640
Oct 15, 202426.5026.5126.4526.5125.931,842
Oct 14, 202426.4526.4926.4226.4825.902,542
Oct 11, 202426.4226.5026.4226.4525.874,525
Oct 10, 202426.4626.5026.4326.4325.852,528
Oct 9, 202426.4826.4826.3126.4225.857,870
Oct 8, 202426.4426.4826.3526.4825.901,577
Oct 7, 202426.4626.5126.4126.5125.931,688
Oct 4, 202426.5826.6026.4826.4825.904,207
Oct 3, 202426.6026.6026.4126.5926.016,773
Oct 2, 202426.5726.5726.5726.5725.99355
Oct 1, 202426.5826.6126.5226.5225.942,984
Sep 30, 202426.6026.6726.4026.5125.944,214
Sep 27, 202426.5826.5826.5826.5826.00101
Sep 26, 202426.4226.5126.4226.4925.914,045
Sep 25, 202426.4026.6326.4026.4825.905,330
Sep 24, 202426.6826.6826.3826.3925.822,800
Sep 23, 202426.5026.7226.4926.7026.126,014
Sep 20, 202426.4126.5126.3526.4825.906,766
Sep 19, 202426.5526.5526.4226.5325.953,779
Sep 18, 202426.3526.4826.3026.4625.884,936
Sep 17, 202426.3026.3526.3026.3425.777,241
Sep 16, 202426.2326.3526.2326.3525.775,749
Sep 13, 202426.3526.3526.3026.3025.736,450
Sep 12, 202426.3026.4526.2626.3025.7315,229
Sep 11, 202426.1226.2926.1226.2525.6815,645
Sep 10, 202426.1626.1726.1026.1225.554,989
Sep 9, 202426.0626.1326.0626.1225.552,126
Sep 6, 202426.1026.1226.0526.0625.494,963
Sep 5, 202426.2926.2926.1026.1025.5317,737
Sep 4, 202426.0526.1126.0326.0525.4823,274
Sep 3, 202426.1426.1426.0226.0425.475,832
Aug 30, 202426.0326.1026.0326.0325.463,638
Aug 29, 202426.1326.1326.0326.0325.476,678
Aug 28, 202426.1326.1526.0826.0825.516,339
Aug 27, 202426.1626.1726.0726.0925.523,950
Aug 26, 202426.1526.1526.0526.1425.572,598
Aug 23, 2024 0.58 Dividend
Aug 23, 202426.1426.1526.0426.1525.586,312
Aug 22, 202426.6826.7026.6826.7025.551,543
Aug 21, 202426.5126.6926.5126.6925.546,808
Aug 20, 202426.5526.6426.5526.6325.496,992
Aug 19, 202426.6626.6826.4126.5225.386,079
Aug 16, 202426.5526.6826.5526.6825.533,915
Aug 15, 202426.4526.5526.4526.5525.414,440
Aug 14, 202426.4426.5026.4426.4725.334,715
Aug 13, 202426.3426.4826.3426.4625.327,152
Aug 12, 202426.2426.3926.2426.3225.193,518
Aug 9, 202426.1426.2726.1226.2225.093,756
Aug 8, 202426.0426.1325.9726.1325.016,202
Aug 7, 202425.9726.0225.8626.0224.905,921
Aug 6, 202426.0126.0125.7525.9824.8614,304
Aug 5, 202425.9025.9025.5025.7524.6420,566
Aug 2, 202426.3226.3426.1026.2425.1115,256
Aug 1, 202426.4026.4426.3026.3425.217,290
Jul 31, 202426.4226.5026.3826.4825.346,471
Jul 30, 202426.4026.4226.4026.4025.272,683
Jul 29, 202426.5726.5726.3726.4225.287,796
Jul 26, 202426.6926.7626.1826.5725.4339,968
Jul 25, 202426.6926.6926.6326.6725.525,846
Jul 24, 202426.5226.6526.5226.5625.429,330
Jul 23, 202426.5526.6126.5526.6125.476,464
Jul 22, 202426.5626.6026.5126.5525.4112,535
Jul 19, 202426.5826.6226.5826.6025.463,482
Jul 18, 202426.5626.5926.5526.5525.414,661
Jul 17, 202426.5026.5626.4526.5325.3911,323
Jul 16, 202426.5026.5026.4426.5025.363,136
Jul 15, 202426.4826.5026.4426.4725.339,207
Jul 12, 202426.3126.4726.3126.4725.336,462
Jul 11, 202426.4026.4526.3426.4025.272,649
Jul 10, 202426.4026.4026.3526.3525.221,286
Jul 9, 202426.4026.4026.3026.3025.176,991
Jul 8, 202426.4426.4426.4026.4025.279,215
Jul 5, 202426.5926.5926.4226.4425.304,734
Jul 3, 202426.5226.5926.4826.5925.456,814
Jul 2, 202426.6426.6426.5126.6225.486,870
Jul 1, 202426.9326.9626.3826.6525.5012,140
Jun 28, 202426.5526.5526.4326.4825.344,203
Jun 27, 202426.5926.5926.4826.5525.412,964
Jun 26, 202426.4026.6026.4026.5025.366,558
Jun 25, 202426.4326.4626.4326.4625.32677
Jun 24, 202426.4526.4526.4026.4325.291,946
Jun 21, 202426.4826.5026.3626.4425.306,615
Jun 20, 202426.3526.4826.3526.4625.321,516
Jun 18, 202426.4626.4626.3826.3825.2510,128
Jun 17, 202426.3526.4626.3526.4125.285,984
Jun 14, 202426.3626.4626.3626.4025.273,891
Jun 13, 202426.3826.5026.3026.4725.3312,579
Jun 12, 202426.2826.2926.2026.2925.168,876
Jun 11, 202426.3526.3526.1626.2025.0713,078
Jun 10, 202426.4226.4226.2526.3025.177,953
Jun 7, 202426.3526.4026.3526.3925.265,166
Jun 6, 202426.3526.3726.2826.3525.227,519
Jun 5, 202426.2026.3426.2026.3425.219,901
Jun 4, 202426.3426.3426.2526.3025.173,877
Jun 3, 202426.3026.3026.1026.2725.1418,026
May 31, 202426.2326.3426.2326.3025.177,503
May 30, 202426.1726.3426.1726.3425.2129,930
May 29, 202426.2426.2426.1526.2225.093,289
May 28, 202426.2226.2626.1926.2525.124,269
May 24, 202426.1926.3526.1926.1925.065,333
May 23, 202426.2026.2026.0526.1525.0312,610
May 22, 202426.1026.2025.9726.1925.0623,247
May 21, 2024 0.58 Dividend
May 21, 202426.1826.1825.8026.1425.0219,562
May 20, 202426.5726.7526.5726.7525.0515,949
May 17, 202426.6326.7026.4826.5024.8127,139
May 16, 202426.6926.7326.5126.6424.943,858
May 15, 202426.7126.7426.5126.6624.965,132
May 14, 202426.5226.7226.4826.6224.938,718
May 13, 202426.5426.5726.4126.4624.7812,276
May 10, 202426.4426.5626.4326.5524.8612,497
May 9, 202426.4226.4526.3926.4524.7713,730
May 8, 202426.3626.4226.3226.4224.744,633
May 7, 202426.3526.4126.3026.3624.683,289
May 6, 202426.4126.4526.2726.3424.6611,153
May 3, 202426.4526.4526.4026.4524.774,738
May 2, 202426.4426.4426.3826.4324.751,191
May 1, 202426.4926.4926.3526.3824.702,424
Apr 30, 202426.4926.4926.4126.4824.792,662
Apr 29, 202426.3226.5026.3226.4924.804,667
Apr 26, 202426.3026.4626.3026.4024.722,595
Apr 25, 202426.2826.3626.2726.3624.685,431
Apr 24, 202426.4026.4026.3326.3624.682,287
Apr 23, 202426.3526.4426.2326.3224.646,496
Apr 22, 202426.3026.3826.2926.3024.638,472
Apr 19, 202426.2226.3026.1626.2824.614,578
Apr 18, 202426.2226.2926.1426.2124.544,132
Apr 17, 202426.1926.2526.1326.2224.553,558
Apr 16, 202426.1826.2326.1226.1924.523,174
Apr 15, 202426.1126.2726.0926.2724.604,347
Apr 12, 202426.1226.3026.1026.3024.6310,476
Apr 11, 202426.2526.4326.0726.3024.6323,997
Apr 10, 202426.1826.2426.1526.2424.5710,288
Apr 9, 202426.2026.2026.0626.2024.539,684
Apr 8, 202426.1426.2326.1026.1724.505,832
Apr 5, 202426.0926.3826.0326.1424.489,791
Apr 4, 202426.1526.1526.0326.1324.475,171
Apr 3, 202426.0026.2526.0026.1024.448,267
Apr 2, 202426.0726.0726.0026.0524.392,509
Apr 1, 202425.8826.0525.8826.0124.3510,829
Mar 28, 202425.9526.0025.9125.9724.328,966
Mar 27, 202425.8326.0025.8026.0024.3529,636
Mar 26, 202425.9325.9325.8325.9024.252,589
Mar 25, 202425.8526.0025.8325.9024.256,680
Mar 22, 202425.8425.9225.8025.9124.265,526
Mar 21, 202425.9025.9125.8125.8424.203,262
Mar 20, 202425.9026.0025.8225.9424.294,115
Mar 19, 202425.8325.9925.8125.9924.341,216
Mar 18, 202425.9625.9625.8725.9624.311,119
Mar 15, 202425.9026.0025.7525.9624.3118,748
Mar 14, 202425.9025.9025.7925.9024.252,847
Mar 13, 202425.9025.9025.7025.9024.251,568
Mar 12, 202425.8325.8725.7025.8124.162,984
Mar 11, 202425.8025.8625.6525.8324.198,366
Mar 8, 202425.7425.8325.7225.8024.164,978
Mar 7, 202425.7625.8725.6225.7424.1010,175
Mar 6, 202425.8825.9025.7525.7624.1214,304
Mar 5, 202425.9025.9025.7425.8024.163,381
Mar 4, 202425.7525.9025.7025.8524.204,049
Mar 1, 202425.7025.8225.6625.8024.167,589
Feb 29, 202425.6025.7925.5425.6824.059,795
Feb 28, 202425.7025.7425.4025.6424.0118,723
Feb 27, 202425.8525.8525.7225.7224.083,713
Feb 26, 202425.8825.9025.8125.8124.171,819
Feb 23, 202425.7725.9025.7725.7824.145,484
Feb 22, 2024 0.58 Dividend
Feb 22, 202426.1226.1225.7625.8524.208,996
Feb 21, 202426.5126.5126.4026.5024.275,566
Feb 20, 202426.5326.5426.5126.5224.291,905
Feb 16, 202426.4126.5326.4026.4324.215,846
Feb 15, 202426.3326.4726.3326.4524.233,906
Feb 14, 202426.2626.5026.2626.5024.276,386
Feb 13, 202426.4826.5526.3326.4324.2111,840
Feb 12, 202426.4826.5026.4026.4524.2311,366
Feb 9, 202426.5026.5826.5026.5824.357,398
Feb 8, 202426.5026.5826.4526.5024.279,461
Feb 7, 202426.3626.5026.3526.5024.271,925
Feb 6, 202426.3526.3726.3026.3524.133,004
Feb 5, 202426.3026.3326.3026.3224.114,596
Feb 2, 202426.3226.3226.2526.2824.073,372
Feb 1, 202426.1826.2526.1826.2524.042,514
Jan 31, 202426.1526.3226.1526.2024.004,500
Jan 30, 202426.1826.2026.1826.2024.00447

Related Tickers

GLP-PB Global Partners LP
26.48
-0.13%
 
SEAL-PB Seapeak LLC
25.65
+0.47%
 
GLOP-PA GasLog Partners LP
25.95
+0.58%
 
DLNG-PA Dynagas LNG Partners LP
25.57
+1.07%
 
EP-PC El Paso Energy Capital Trust I PFD CV TR SECS
48.68
+0.21%
 
NGL-PC NGL Energy Partners LP
23.91
+0.17%
 
GLOP-PB GasLog Partners LP
25.73
+0.57%
 
DLNG-PB Dynagas LNG Partners LP
26.02
+0.77%
 
GLOP-PC GasLog Partners LP
25.52
0.00%
 
SEAL-PA Seapeak LLC
25.51
+0.04%