Tsakos Energy Navigation Ltd (NY: TEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	22.00	22.03	21.66	21.67	264,225	-0.14(-0.64%)
Oct 31, 2024	21.33	22.15	21.25	21.81	584,915	+0.37(+1.73%)
Oct 30, 2024	22.00	22.08	21.27	21.44	582,324	-0.82(-3.68%)
Oct 29, 2024	22.57	22.75	22.05	22.26	236,697	-0.42(-1.85%)
Oct 28, 2024	22.60	22.89	22.18	22.68	204,483	-0.12(-0.53%)
Oct 25, 2024	22.67	23.03	22.55	22.80	204,426	+0.16(+0.71%)
Oct 24, 2024	22.63	23.27	22.27	22.64	519,077	+0.02(+0.09%)
Oct 23, 2024	23.75	23.85	22.53	22.62	792,855	-1.37(-5.71%)
Oct 22, 2024	24.85	24.85	23.99	23.99	218,653	-0.86(-3.46%)
Oct 21, 2024	24.96	25.17	24.66	24.85	204,010	-0.08(-0.32%)
Oct 18, 2024	24.97	25.03	24.40	24.93	204,924	+0.68(+2.80%)
Oct 17, 2024	24.28	24.41	23.97	24.25	204,278	+0.12(+0.50%)
Oct 16, 2024	24.10	24.34	24.00	24.13	353,210	+0.03(+0.12%)
Oct 15, 2024	24.76	24.78	24.06	24.10	355,153	-0.89(-3.56%)
Oct 14, 2024	25.41	25.41	24.94	24.99	237,129	-0.38(-1.50%)
Oct 11, 2024	25.17	25.47	25.04	25.37	182,882	+0.20(+0.79%)
Oct 10, 2024	25.26	25.53	25.07	25.17	258,955	+0.04(+0.16%)
Oct 09, 2024	25.94	26.05	25.03	25.13	489,015	-0.96(-3.68%)
Oct 08, 2024	26.37	26.37	25.75	26.09	264,873	-0.42(-1.58%)
Oct 07, 2024	26.20	26.71	26.03	26.51	251,282	+0.34(+1.30%)
Oct 04, 2024	26.89	26.89	26.02	26.17	313,273	-0.49(-1.84%)
Oct 03, 2024	25.94	26.73	25.73	26.66	272,423	+0.70(+2.70%)
Oct 02, 2024	25.38	25.99	25.36	25.96	423,250	+0.96(+3.84%)
Oct 01, 2024	25.00	25.43	24.87	25.00	456,824	-0.10(-0.40%)
Sep 30, 2024	25.22	25.27	24.83	25.10	240,075	-0.31(-1.22%)
Sep 27, 2024	25.78	26.00	25.39	25.41	177,614	-0.44(-1.70%)
Sep 26, 2024	25.20	25.90	25.20	25.85	190,479	+0.67(+2.66%)
Sep 25, 2024	25.50	25.50	25.03	25.18	185,759	-0.44(-1.72%)
Sep 24, 2024	25.27	25.69	25.25	25.62	245,484	+0.61(+2.44%)
Sep 23, 2024	25.24	25.37	24.78	25.01	169,517	-0.03(-0.12%)
Sep 20, 2024	25.40	25.46	24.91	25.04	239,607	-0.87(-3.36%)
Sep 19, 2024	25.39	25.93	25.30	25.91	229,954	+0.52(+2.05%)
Sep 18, 2024	25.53	25.72	25.29	25.39	166,591	-0.06(-0.24%)
Sep 17, 2024	25.63	25.63	25.24	25.45	202,734	-0.08(-0.31%)
Sep 16, 2024	25.49	25.75	25.33	25.53	186,631	+0.26(+1.03%)
Sep 13, 2024	24.87	25.78	24.78	25.27	298,483	+0.62(+2.52%)
Sep 12, 2024	25.03	25.40	24.45	24.65	538,832	+0.06(+0.24%)
Sep 11, 2024	22.81	24.79	22.81	24.59	666,857	+1.62(+7.05%)
Sep 10, 2024	23.44	23.44	22.69	22.97	312,799	-0.22(-0.95%)
Sep 09, 2024	23.19	23.37	23.02	23.19	144,335	+0.00(+0.00%)
Sep 06, 2024	23.34	23.60	22.76	23.19	241,258	-0.27(-1.15%)
Sep 05, 2024	23.61	23.83	23.36	23.46	187,945	-0.10(-0.42%)
Sep 04, 2024	23.74	23.83	23.42	23.56	200,981	-0.26(-1.09%)