Tsakos Energy Navigation Ltd Common Shares (NY:TEN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	18.00	18.34	17.91	18.16	221,176	+0.34(+1.91%)
May 29, 2025	17.86	18.11	17.59	17.82	178,819	-0.06(-0.34%)
May 28, 2025	18.15	18.15	17.78	17.88	208,315	-0.40(-2.19%)
May 27, 2025	18.23	18.43	17.95	18.28	189,983	+0.35(+1.95%)
May 23, 2025	17.14	17.96	17.14	17.93	244,053	+0.64(+3.70%)
May 22, 2025	17.78	17.87	17.23	17.29	268,011	-0.63(-3.52%)
May 21, 2025	18.20	18.40	17.86	17.92	212,930	-0.24(-1.32%)
May 20, 2025	18.45	18.45	18.08	18.16	143,300	-0.15(-0.82%)
May 19, 2025	18.37	18.55	18.20	18.31	158,738	-0.15(-0.81%)
May 16, 2025	18.25	18.68	18.23	18.46	323,228	+0.26(+1.43%)
May 15, 2025	18.01	18.28	17.66	18.20	142,805	-0.01(-0.05%)
May 14, 2025	18.17	18.53	18.17	18.21	294,033	+0.08(+0.44%)
May 13, 2025	17.69	18.30	17.67	18.13	293,458	+0.44(+2.49%)
May 12, 2025	18.00	18.20	17.58	17.69	283,669	+0.15(+0.86%)
May 09, 2025	17.32	17.57	17.12	17.54	173,843	+0.35(+2.04%)
May 08, 2025	17.43	17.73	17.08	17.19	180,631	-0.12(-0.69%)
May 07, 2025	17.34	17.52	17.02	17.31	311,718	-0.14(-0.80%)
May 06, 2025	17.57	17.90	17.41	17.45	288,148	-0.16(-0.91%)
May 05, 2025	17.75	18.13	17.60	17.61	462,805	+0.54(+3.16%)
May 02, 2025	16.99	17.16	16.72	17.07	222,500	+0.32(+1.91%)
May 01, 2025	16.88	17.14	16.44	16.75	211,337	+0.03(+0.18%)
Apr 30, 2025	16.74	16.96	16.41	16.72	255,294	-0.24(-1.42%)
Apr 29, 2025	16.74	17.09	16.73	16.96	190,647	+0.22(+1.31%)
Apr 28, 2025	16.77	17.00	16.64	16.74	230,009	-0.14(-0.83%)
Apr 25, 2025	16.36	17.04	16.22	16.88	291,079	+0.48(+2.93%)
Apr 24, 2025	15.89	16.43	15.68	16.40	210,623	+0.74(+4.73%)
Apr 23, 2025	15.49	15.92	15.25	15.66	221,488	+0.28(+1.82%)
Apr 22, 2025	15.88	16.10	15.36	15.38	178,723	-0.22(-1.41%)
Apr 21, 2025	16.13	16.18	15.60	15.60	188,462	-0.62(-3.82%)
Apr 17, 2025	15.81	16.25	15.74	16.22	284,909	+0.55(+3.51%)
Apr 16, 2025	15.25	15.82	15.21	15.67	257,805	+0.48(+3.16%)
Apr 15, 2025	15.78	15.78	15.12	15.19	279,796	-0.54(-3.43%)
Apr 14, 2025	15.96	16.01	15.50	15.73	306,263	-0.23(-1.44%)
Apr 11, 2025	14.82	15.98	14.79	15.96	525,018	+1.42(+9.77%)
Apr 10, 2025	14.88	14.92	14.22	14.54	360,928	-0.61(-4.03%)
Apr 09, 2025	13.95	15.38	13.59	15.15	702,509	+1.15(+8.21%)
Apr 08, 2025	15.08	15.20	13.81	14.00	473,768	-0.89(-5.98%)
Apr 07, 2025	13.47	15.20	13.40	14.89	1,095,403	+1.08(+7.82%)
Apr 04, 2025	14.95	15.00	13.57	13.81	1,275,076	-2.37(-14.65%)
Apr 03, 2025	16.59	16.90	16.09	16.18	315,976	-0.97(-5.66%)
Apr 02, 2025	17.01	17.15	16.69	17.15	139,773	+0.05(+0.29%)