Tsakos Energy Navigation Ltd Common Shares (TEN)

Historical Prices For Tsakos Energy Navigation Ltd Common Shares (TEN)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	23.71	23.95	23.26	23.30	277,297	23.30
10/23/2025	23.62	24.47	23.58	23.97	526,519	23.97
10/22/2025	22.27	23.00	22.16	22.99	188,141	22.99
10/21/2025	22.36	22.41	22.02	22.19	266,522	22.19
10/20/2025	22.49	22.95	22.44	22.50	184,155	22.50
10/17/2025	21.72	22.68	21.67	22.37	243,821	22.37
10/16/2025	21.75	22.61	21.66	21.81	218,245	21.81
10/15/2025	21.42	21.78	21.30	21.67	333,767	21.67
10/14/2025	20.61	21.44	20.50	21.14	294,439	21.14
10/13/2025	21.38	21.63	21.22	21.27	296,848	21.27
10/10/2025	21.49	21.81	21.02	21.04	301,452	21.04
10/09/2025	21.33	21.87	21.33	21.50	207,638	21.50
10/08/2025	21.39	21.39	20.91	21.26	235,201	21.26
10/07/2025	21.66	21.66	21.12	21.36	273,410	21.36
10/06/2025	22.12	22.34	21.58	21.80	296,525	21.80
10/03/2025	21.89	22.23	21.87	22.21	214,380	22.21
10/02/2025	22.25	22.25	21.68	21.81	211,364	21.81
10/01/2025	22.33	22.59	22.16	22.28	226,142	22.28
9/30/2025	22.18	22.62	21.97	22.22	203,353	22.22
9/29/2025	22.70	22.70	22.23	22.48	287,592	22.48
9/26/2025	22.90	23.14	22.71	22.84	215,891	22.84
9/25/2025	23.14	23.16	22.83	22.93	200,633	22.93
9/24/2025	23.30	23.60	23.17	23.20	181,134	23.20
9/23/2025	22.94	23.69	22.89	23.43	369,242	23.43
9/22/2025	22.95	22.95	22.55	22.68	313,987	22.68
9/19/2025	23.35	23.35	22.71	22.72	320,851	22.72
9/18/2025	23.18	23.34	22.76	23.20	246,476	23.20
9/17/2025	23.00	23.41	22.78	23.26	505,039	23.26
9/16/2025	23.35	23.39	22.81	22.93	302,823	22.93
9/15/2025	23.27	23.60	22.74	23.34	534,156	23.34
9/12/2025	22.03	22.61	22.02	22.29	536,779	22.29
9/11/2025	21.24	21.93	21.22	21.90	623,742	21.90
9/10/2025	22.02	22.36	21.35	21.51	706,882	21.51
9/09/2025	23.00	23.02	22.41	22.43	524,933	22.43
9/08/2025	22.77	23.15	22.50	22.91	681,155	22.91
9/05/2025	21.27	22.33	21.27	22.22	461,542	22.22
9/04/2025	21.43	21.82	21.27	21.43	593,599	21.43
9/03/2025	21.74	22.30	21.46	21.71	810,106	21.71
9/02/2025	22.34	22.40	21.41	21.76	635,167	21.76
8/29/2025	21.76	22.32	21.75	22.25	1,013,082	22.25
8/28/2025	21.88	21.99	21.67	21.78	318,647	21.78
8/27/2025	21.46	21.98	21.46	21.79	374,510	21.79
8/26/2025	21.49	21.76	21.35	21.59	364,940	21.59
8/25/2025	21.42	21.91	21.35	21.69	382,182	21.69
8/22/2025	21.30	21.72	21.24	21.40	459,143	21.40
8/21/2025	20.31	21.34	20.31	21.26	417,719	21.26
8/20/2025	20.24	20.65	20.07	20.28	253,771	20.28
8/19/2025	20.69	20.69	19.85	19.96	342,267	19.96
8/18/2025	20.26	20.94	20.20	20.78	194,625	20.78
8/15/2025	20.20	20.49	19.93	20.43	168,651	20.43
8/14/2025	20.49	20.49	19.97	19.99	171,893	19.99
8/13/2025	19.92	20.50	19.88	20.42	177,282	20.42
8/12/2025	19.81	20.26	19.81	19.93	198,877	19.93
8/11/2025	20.19	20.34	19.67	19.77	181,488	19.77
8/08/2025	20.99	21.33	20.09	20.27	215,021	20.27
8/07/2025	20.95	21.21	20.32	20.54	252,481	20.54
8/06/2025	21.24	21.53	20.86	20.90	426,434	20.90
8/05/2025	20.09	21.23	20.08	21.06	424,857	21.06
8/04/2025	19.79	20.23	19.59	20.05	173,976	20.05
8/01/2025	19.22	19.45	18.80	19.45	260,010	19.45
7/31/2025	19.35	19.60	19.14	19.30	165,599	19.30
7/30/2025	19.88	20.14	19.57	19.74	161,729	19.74
7/29/2025	19.71	19.99	19.37	19.94	293,625	19.94
7/28/2025	19.65	19.84	19.42	19.80	265,577	19.80
7/25/2025	19.36	19.71	19.35	19.40	175,283	19.40