NYSE - Nasdaq Real Time Price USD

Tsakos Energy Navigation Limited (TEN-PF)

Compare
26.03
+0.00
+(0.00%)
As of 12:49:37 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202526.0526.0526.0326.0326.035,841
Jan 29, 202526.0326.0625.9526.0326.039,867
Jan 28, 202526.0526.0926.0226.0626.065,758
Jan 27, 2025 0.59 Dividend
Jan 27, 202526.0126.0926.0026.0626.0618,749
Jan 24, 202526.4326.5526.4326.4925.9012,322
Jan 23, 202526.5426.5926.1226.5025.9110,888
Jan 22, 202526.5026.5926.4726.5725.975,645
Jan 21, 202526.4726.6426.4726.5025.9110,994
Jan 17, 202526.5026.5026.3826.4225.837,996
Jan 16, 202526.3426.4726.3426.4725.8715,535
Jan 15, 202526.3026.3526.2826.3325.748,030
Jan 14, 202526.3026.3226.2826.2925.717,658
Jan 13, 202526.3926.3926.2626.3025.7122,502
Jan 10, 202526.3526.3526.2726.3425.7544,802
Jan 8, 202526.4326.4326.3526.3925.808,950
Jan 7, 202526.3626.4326.3626.4325.846,848
Jan 6, 202526.3926.4026.3526.3625.7710,093
Jan 3, 202526.3526.4326.3526.3725.786,998
Jan 2, 202526.0626.4425.8726.3525.7699,281
Dec 31, 202426.1026.1025.8125.8125.2315,732
Dec 30, 202426.0826.0825.9525.9525.374,973
Dec 27, 202425.9526.0725.9526.0725.481,628
Dec 26, 202425.9026.1025.9026.0325.4410,690
Dec 24, 202426.1226.1825.9125.9625.3825,256
Dec 23, 202426.0026.1226.0026.1225.536,267
Dec 20, 202425.9326.0025.9025.9525.379,045
Dec 19, 202425.9526.0625.9425.9525.377,233
Dec 18, 202425.9026.1525.8825.8825.308,648
Dec 17, 202426.0126.0125.8525.8825.306,720
Dec 16, 202426.2526.2525.8825.9125.3313,738
Dec 13, 202426.1326.1326.0226.0925.514,557
Dec 12, 202426.1726.2126.0526.0525.476,860
Dec 11, 202426.2226.2226.1626.1625.57903
Dec 10, 202426.2326.3026.0726.2325.642,535
Dec 9, 202426.1026.1526.0726.1025.522,718
Dec 6, 202426.1526.1525.9926.0725.485,332
Dec 5, 202425.9526.4025.9525.9525.3717,535
Dec 4, 202426.1826.4025.7525.9425.3663,579
Dec 3, 202426.2326.3526.2126.2325.644,555
Dec 2, 202426.4026.4626.2026.2025.6119,185
Nov 29, 202426.4526.5026.3626.4725.878,295
Nov 27, 202426.5426.5426.3526.3525.765,352
Nov 26, 202426.3526.4926.3526.4225.837,261
Nov 25, 202426.4626.5026.3826.4325.848,421
Nov 22, 202426.4526.5126.3126.4025.8116,951
Nov 21, 202426.3726.5126.3726.5125.921,985
Nov 20, 202426.5426.5526.4826.4825.898,177
Nov 19, 202426.5826.5826.5126.5525.958,644
Nov 18, 202426.4626.5726.4626.5725.979,538
Nov 15, 202426.4026.5726.4026.5125.9210,218
Nov 14, 202426.2226.3926.1726.3925.8015,285
Nov 13, 202426.2026.3126.1226.2725.6817,534
Nov 12, 202426.1126.1826.1026.1125.522,981
Nov 11, 202426.1426.3526.0626.1625.579,159
Nov 8, 202426.1026.3226.0326.1625.576,817
Nov 7, 202426.1626.4025.9726.0225.4444,663
Nov 6, 202426.3526.3926.1526.1525.5647,674
Nov 5, 202426.4126.4926.4026.4325.842,715
Nov 4, 202426.3626.5326.3526.4725.889,371
Nov 1, 202426.3726.4626.3526.3525.763,866
Oct 31, 202426.3026.4626.2326.4325.8417,929
Oct 30, 202426.3726.4726.2826.3425.7514,322
Oct 29, 202426.6726.7026.3426.4025.8143,182
Oct 28, 202426.9326.9326.5226.6826.0818,588
Oct 25, 2024 0.59 Dividend
Oct 25, 202426.8826.9326.7726.8026.2016,330
Oct 24, 202427.2227.4027.2027.3026.1112,927
Oct 23, 202427.4227.4227.2227.2226.036,017
Oct 22, 202427.2527.5027.1527.3726.1810,552
Oct 21, 202427.3327.4627.2227.3026.118,418
Oct 18, 202427.5027.5527.3127.4826.287,352
Oct 17, 202427.3527.4627.3127.3226.139,286
Oct 16, 202427.4627.5827.3027.3626.1712,042
Oct 15, 202427.4727.5027.3627.4326.237,311
Oct 14, 202427.3627.4527.3127.4526.2513,920
Oct 11, 202427.2527.3427.1527.3326.145,480
Oct 10, 202427.2227.3127.1627.2526.068,665
Oct 9, 202427.2127.2127.1027.2126.024,578
Oct 8, 202427.1727.1827.1027.1625.972,263
Oct 7, 202427.2227.2227.1627.2126.024,063
Oct 4, 202427.2427.2527.1027.2326.049,225
Oct 3, 202427.1827.3127.1127.2426.059,196
Oct 2, 202426.9927.1926.9927.1625.978,687
Oct 1, 202427.1227.1727.0427.1425.953,028
Sep 30, 202427.0927.1326.9627.1225.947,494
Sep 27, 202427.0827.1027.0727.1025.921,921
Sep 26, 202427.0327.0727.0027.0525.876,718
Sep 25, 202427.0127.0726.9627.0025.826,595
Sep 24, 202427.0027.0527.0027.0525.873,024
Sep 23, 202427.0527.0527.0027.0525.874,730
Sep 20, 202426.9927.1026.9027.0425.863,905
Sep 19, 202427.0327.0326.9027.0125.836,131
Sep 18, 202426.9026.9826.8226.9825.805,282
Sep 17, 202426.9927.0126.8226.9325.756,636
Sep 16, 202426.8826.9926.8826.8825.718,547
Sep 13, 202427.0027.0026.9926.9925.81670
Sep 12, 202427.0027.0326.9326.9525.7712,709
Sep 11, 202426.7926.9426.7526.8825.7110,883
Sep 10, 202426.8026.8026.6926.7325.566,573
Sep 9, 202426.7226.7826.6826.7825.613,895
Sep 6, 202426.6926.7826.6726.7825.616,684
Sep 5, 202426.7226.7226.6726.6825.516,410
Sep 4, 202426.6726.7526.6726.6825.512,201
Sep 3, 202426.7526.7526.6726.7425.577,837
Aug 30, 202426.6726.7026.6526.6625.501,283
Aug 29, 202426.6126.6526.6126.6425.482,618
Aug 28, 202426.6126.6826.6126.6225.463,263
Aug 27, 202426.6326.7726.6326.6825.526,307
Aug 26, 202426.6226.6626.6126.6325.477,684
Aug 23, 202426.6126.6226.6126.6225.452,961
Aug 22, 202426.5226.5526.5226.5425.385,136
Aug 21, 202426.5826.5826.3926.4625.3024,499
Aug 20, 202426.4626.4626.3526.4325.288,149
Aug 19, 202426.4126.4926.3826.4925.336,789
Aug 16, 202426.2926.5426.2926.4825.329,967
Aug 15, 202426.3526.3626.2726.3025.155,198
Aug 14, 202426.2926.3826.2126.3125.1614,839
Aug 13, 202426.2526.4326.1926.2925.1411,190
Aug 12, 202426.1126.4026.1126.3325.184,033
Aug 9, 202426.0226.1925.9926.0924.9517,437
Aug 8, 202425.9526.1125.9526.0424.909,727
Aug 7, 202425.9425.9725.8525.9424.814,893
Aug 6, 202425.9326.0925.7825.9424.8114,632
Aug 5, 202425.9925.9925.7325.9324.8057,178
Aug 2, 202426.3026.3026.0126.1725.0314,769
Aug 1, 202426.2726.3726.2026.2425.0915,004
Jul 31, 202426.3026.3826.2026.2925.1418,394
Jul 30, 202426.3926.3926.2126.3425.198,013
Jul 29, 202426.4526.4526.3526.4525.295,365
Jul 26, 202426.6326.6325.9026.4325.2852,189
Jul 25, 2024 0.59 Dividend
Jul 25, 202426.5026.6026.5026.6025.4411,911
Jul 24, 202427.1227.2027.0027.0025.2529,199
Jul 23, 202427.1327.1327.0527.0925.3410,459
Jul 22, 202427.2027.2826.8927.0325.2815,133
Jul 19, 202427.2527.3227.2027.2825.515,739
Jul 18, 202427.2527.3027.1527.1525.399,894
Jul 17, 202427.1927.3527.1627.2025.445,071
Jul 16, 202427.1027.2327.1027.1125.366,841
Jul 15, 202427.1027.3327.0527.1725.4218,429
Jul 12, 202427.0027.1427.0027.0625.3121,481
Jul 11, 202426.9927.0026.9626.9925.248,652
Jul 10, 202426.9726.9826.8926.9725.225,013
Jul 9, 202426.9926.9926.9026.9625.214,688
Jul 8, 202426.8926.9926.8826.9125.178,793
Jul 5, 202426.8626.9926.8626.9825.235,430
Jul 3, 202426.9727.0026.9726.9925.241,781
Jul 2, 202427.0527.0726.8726.9625.229,613
Jul 1, 202427.0727.1026.7127.0725.326,778
Jun 28, 202427.1527.2027.0227.0525.308,557
Jun 27, 202427.1427.1927.1227.1625.406,645
Jun 26, 202426.9327.1326.9327.0525.303,676
Jun 25, 202426.9227.1326.9227.0325.286,312
Jun 24, 202426.9726.9726.9426.9425.203,122
Jun 21, 202427.0027.1426.9826.9825.2414,276
Jun 20, 202427.0427.0426.9227.0125.269,244
Jun 18, 202426.9127.0226.9026.9125.177,560
Jun 17, 202426.8627.0026.8626.9425.205,532
Jun 14, 202427.0027.0026.8626.8925.154,512
Jun 13, 202426.9027.0026.9026.9125.179,484
Jun 12, 202426.9026.9426.8226.9125.1711,018
Jun 11, 202426.9526.9526.8626.9225.177,713
Jun 10, 202426.9227.0126.9226.9525.218,766
Jun 7, 202426.8126.9726.8126.9525.212,671
Jun 6, 202426.8426.9726.8426.9125.164,319
Jun 5, 202426.7826.9526.7826.9525.2110,549
Jun 4, 202426.7026.8026.6226.7124.981,805
Jun 3, 202426.7126.8326.7126.8025.073,003
May 31, 202426.7526.8226.7226.8025.072,847
May 30, 202426.7026.7926.7026.7325.004,010
May 29, 202426.7226.7326.6926.7024.9712,562
May 28, 202426.7426.7626.7126.7525.025,707
May 24, 202426.7526.7926.6126.7925.0611,063
May 23, 202426.6526.7426.6526.6624.9313,171
May 22, 202426.5526.6326.5526.6324.916,535
May 21, 202426.4626.5826.4626.5824.8610,948
May 20, 202426.4526.4826.4226.4624.7528,541
May 17, 202426.3426.4026.3426.4024.691,177
May 16, 202426.3526.3826.3026.3824.679,241
May 15, 202426.3526.4426.3126.3524.645,047
May 14, 202426.2926.4126.2926.4024.698,921
May 13, 202426.5726.5726.2526.3324.6331,646
May 10, 202426.4026.5026.3526.4924.7814,895
May 9, 202426.2926.4326.2926.4224.718,636
May 8, 202426.3426.3526.3326.3524.642,843
May 7, 202426.3326.3326.3326.3324.63-
May 6, 202426.3126.3526.2926.3324.638,952
May 3, 202426.3526.3526.2526.3424.6410,675
May 2, 202426.3326.3526.2826.3324.635,426
May 1, 202426.3226.3826.2526.3724.669,286
Apr 30, 202426.3526.3526.2526.3324.638,481
Apr 29, 202426.5026.5026.2826.3424.6316,397
Apr 26, 202426.5026.6026.3526.4924.784,718
Apr 25, 202426.5026.5226.3226.5024.7914,180
Apr 24, 2024 0.59 Dividend
Apr 24, 202426.5026.6026.1626.3524.6421,362
Apr 23, 202426.9927.1326.8626.9324.6322,685
Apr 22, 202427.0427.0426.8826.9324.647,713
Apr 19, 202426.8727.0926.8427.0724.7612,346
Apr 18, 202426.7926.8726.7226.7824.503,053
Apr 17, 202426.8327.1026.7526.7524.478,565
Apr 16, 202426.9726.9726.8226.8324.546,959
Apr 15, 202427.0027.1526.8226.8224.539,553
Apr 12, 202427.1527.1527.0927.1024.793,085
Apr 11, 202427.2527.2927.2027.2124.8913,589
Apr 10, 202427.1027.2527.0927.1824.867,113
Apr 9, 202426.9827.1526.9827.1424.827,448
Apr 8, 202426.8327.0826.8327.0524.7410,226
Apr 5, 202426.8526.9426.8026.8824.595,195
Apr 4, 202426.8826.8826.7526.8124.527,715
Apr 3, 202426.8526.8526.7526.8024.516,260
Apr 2, 202426.7026.8826.7026.7924.509,508
Apr 1, 202426.7026.7526.6526.7024.4212,307
Mar 28, 202426.5826.5926.5526.5724.303,363
Mar 27, 202426.5026.6526.2126.5224.2610,760
Mar 26, 202426.5026.6526.5026.6524.387,830
Mar 25, 202426.4726.6026.4226.5224.263,151
Mar 22, 202426.5126.6026.4326.5424.284,300
Mar 21, 202426.5726.6026.5226.6024.332,837
Mar 20, 202426.4126.6026.3026.4124.163,229
Mar 19, 202426.4526.5326.4026.5324.274,919
Mar 18, 202426.4426.4526.3726.4524.199,612
Mar 15, 202426.3626.4026.3026.3824.137,141
Mar 14, 202426.2526.4526.2526.3624.117,554
Mar 13, 202426.3426.3426.2126.2323.994,795
Mar 12, 202426.2226.4526.1526.3024.064,126
Mar 11, 202426.2126.3526.2026.3024.062,336
Mar 8, 202426.1926.2026.1526.2023.964,197
Mar 7, 202426.0726.2726.0726.1523.923,693
Mar 6, 202426.2526.2525.7026.1023.8712,793
Mar 5, 202426.2026.3826.2026.3524.1011,183
Mar 4, 202426.1926.4826.1926.3524.1016,472
Mar 1, 202426.2526.2526.2126.2123.973,215
Feb 29, 202426.1526.2226.1526.2223.981,772
Feb 28, 202426.0526.2326.0526.2323.997,129
Feb 27, 202426.0226.1026.0026.1023.8713,433
Feb 26, 202426.1526.2226.1026.1123.884,049
Feb 23, 202426.0726.1026.0026.0523.8311,348
Feb 22, 202426.0626.0925.9025.9723.7523,910
Feb 21, 202426.0926.0926.0226.0423.8215,668
Feb 20, 202426.1826.1826.0626.0923.867,397
Feb 16, 202426.1526.1826.0626.1423.915,578
Feb 15, 202426.0626.1526.0526.1523.928,501
Feb 14, 202426.0526.1026.0126.0723.8516,290
Feb 13, 202426.0026.1126.0026.0123.798,959
Feb 12, 202426.0826.3625.7026.0323.8142,940
Feb 9, 202426.0526.0926.0126.0823.8523,671
Feb 8, 202426.0826.1025.8526.0323.8122,659
Feb 7, 202426.1426.1426.0026.0123.798,094
Feb 6, 202426.1426.1426.0026.0923.869,257
Feb 5, 202426.1326.1426.0026.0523.837,047
Feb 2, 202426.1626.1626.0426.0523.839,014
Feb 1, 202426.0426.1426.0426.0523.839,309
Jan 31, 202426.0426.1625.9926.0123.7921,201
Jan 30, 202426.1426.1626.0426.0423.825,556

Related Tickers

DLNG-PB Dynagas LNG Partners LP
26.02
+0.77%
 
GLOP-PC GasLog Partners LP
25.52
0.00%
 
DLNG-PA Dynagas LNG Partners LP
25.41
+0.43%
 
GLOP-PB GasLog Partners LP
25.73
+0.57%
 
GLOP-PA GasLog Partners LP
25.95
+0.58%
 
GLP-PB Global Partners LP
26.49
-0.10%
 
SEAL-PA Seapeak LLC
25.51
+0.04%
 
SEAL-PB Seapeak LLC
25.67
+0.56%
 
NGL-PB NGL Energy Partners LP
23.99
+0.11%
 
EP-PC El Paso Energy Capital Trust I PFD CV TR SECS
48.68
+0.21%