NYSE - Delayed Quote
USD
Tsakos Energy Navigation Limited (TEN-PE)
25.75
+0.02
(+0.08%)
At close: October 30 at 3:42:41 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.73
25.81
25.71
25.75
25.75
4,083
Oct 29, 2026
25.70
25.73
25.70
25.73
25.73
1,590
Oct 28, 2026
25.75
25.80
25.61
25.73
25.73
6,943
Oct 27, 2026
25.75
25.75
25.71
25.72
25.72
3,990
Oct 26, 2026
25.66
25.72
25.66
25.71
25.71
6,104
Oct 23, 2026
25.67
25.72
25.65
25.69
25.69
6,702
Oct 22, 2026
25.68
25.75
25.67
25.67
25.67
1,065
Oct 21, 2026
25.71
25.72
25.62
25.65
25.65
5,579
Oct 20, 2026
25.70
25.72
25.62
25.62
25.62
4,012
Oct 19, 2026
25.79
25.79
25.70
25.70
25.70
3,264
Oct 16, 2026
25.62
25.71
25.62
25.66
25.66
5,327
Oct 15, 2026
25.65
25.72
25.64
25.68
25.68
5,441
Oct 14, 2026
25.65
25.66
25.60
25.64
25.64
2,795
Oct 13, 2026
25.66
25.70
25.66
25.66
25.66
3,958
Oct 12, 2026
25.70
25.70
25.62
25.66
25.66
5,896
Oct 9, 2026
25.63
25.65
25.59
25.62
25.62
3,476
Oct 8, 2026
25.60
25.66
25.54
25.57
25.57
15,051
Oct 7, 2026
25.56
25.64
25.55
25.60
25.60
8,438
Oct 6, 2026
25.50
25.58
25.46
25.56
25.56
8,935
Oct 5, 2026
25.56
25.56
25.45
25.50
25.50
10,018
Oct 2, 2026
25.60
25.60
25.56
25.56
25.56
2,335
Oct 1, 2026
25.56
25.60
25.52
25.52
25.52
4,184
Sep 30, 2026
25.60
25.60
25.48
25.55
25.55
4,089
Sep 29, 2026
25.60
25.60
25.50
25.52
25.52
6,029
Sep 28, 2026
25.68
25.68
25.50
25.59
25.59
4,689
Sep 25, 2026
25.62
25.69
25.55
25.68
25.68
6,653
Sep 24, 2026
25.63
25.65
25.60
25.63
25.63
3,442
Sep 23, 2026
25.65
25.66
25.60
25.64
25.64
2,394
Sep 22, 2026
25.73
25.73
25.51
25.65
25.65
7,902
Sep 21, 2026
25.79
25.79
25.46
25.60
25.60
10,255
Sep 18, 2026
25.70
25.73
25.64
25.73
25.73
5,005
Sep 17, 2026
25.61
25.80
25.61
25.70
25.70
8,803
Sep 16, 2026
25.55
25.65
25.55
25.60
25.60
3,227
Sep 15, 2026
25.55
25.63
25.50
25.54
25.54
9,040
Sep 14, 2026
25.62
25.65
25.54
25.63
25.63
6,513
Sep 11, 2026
25.60
25.72
25.60
25.62
25.62
5,032
Sep 10, 2026
25.75
25.75
25.51
25.55
25.55
20,971
Sep 9, 2026
25.87
25.87
25.67
25.75
25.75
19,712
Sep 8, 2026
25.94
25.95
25.77
25.89
25.89
17,640
Sep 4, 2026
25.90
25.94
25.85
25.89
25.89
4,667
Sep 3, 2026
25.88
26.00
25.86
25.92
25.92
4,047
Sep 2, 2026
25.90
25.91
25.87
25.91
25.91
3,466
Sep 1, 2026
25.84
25.94
25.84
25.91
25.91
1,410
Aug 31, 2026
26.15
26.15
26.00
26.01
26.01
6,296
Aug 28, 2026
26.10
26.14
26.01
26.08
26.08
7,149
Aug 27, 2026
26.19
26.19
25.93
25.93
25.93
4,794
Aug 26, 2026
26.05
26.23
25.88
26.21
26.21
19,161
Aug 25, 2026
0.578125
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
26.05
26.05
25.97
26.00
26.00
7,215
Aug 24, 2026
26.41
26.50
26.38
26.49
25.91
12,886
Aug 21, 2026
26.32
26.52
26.32
26.44
25.86
10,072
Aug 20, 2026
26.30
26.47
26.30
26.36
25.78
4,800
Aug 19, 2026
26.34
26.40
26.31
26.38
25.80
4,890
Aug 18, 2026
26.31
26.41
26.31
26.34
25.77
3,771
Aug 17, 2026
26.23
26.39
26.23
26.38
25.80
7,525
Aug 14, 2026
26.22
26.36
26.22
26.35
25.77
7,293
Aug 13, 2026
26.22
26.31
26.22
26.31
25.73
2,079
Aug 12, 2026
26.21
26.22
26.21
26.21
25.64
2,526
Aug 11, 2026
26.21
26.24
26.20
26.23
25.65
4,132
Aug 10, 2026
26.37
26.40
26.20
26.23
25.65
5,140
Aug 7, 2026
26.30
26.38
26.30
26.31
25.74
4,973
Aug 6, 2026
26.41
26.41
26.33
26.36
25.78
4,002
Aug 5, 2026
26.39
26.42
26.32
26.41
25.83
1,385
Aug 4, 2026
26.44
26.44
26.38
26.42
25.84
3,227
Aug 3, 2026
26.36
26.44
26.33
26.43
25.85
5,513
Jul 31, 2026
26.24
26.36
26.20
26.36
25.79
6,667
Jul 30, 2026
26.20
26.30
26.14
26.25
25.68
1,806
Jul 29, 2026
26.15
26.28
26.15
26.20
25.63
1,692
Jul 28, 2026
26.19
26.26
26.18
26.22
25.65
2,686
Jul 27, 2026
26.11
26.16
26.11
26.12
25.55
5,485
Jul 24, 2026
26.34
26.36
26.02
26.11
25.54
10,281
Jul 23, 2026
26.40
26.43
26.40
26.41
25.83
2,116
Jul 22, 2026
26.47
26.47
26.47
26.47
25.89
-
Jul 21, 2026
26.33
26.47
26.31
26.47
25.89
870
Jul 20, 2026
26.50
26.50
26.31
26.37
25.79
1,122
Jul 17, 2026
26.45
26.50
26.36
26.50
25.92
4,103
Jul 16, 2026
26.33
26.45
26.25
26.45
25.87
1,279
Jul 15, 2026
26.40
26.40
26.28
26.28
25.71
3,177
Jul 14, 2026
26.48
26.48
26.30
26.35
25.77
4,517
Jul 13, 2026
26.33
26.45
26.33
26.40
25.82
905
Jul 10, 2026
26.44
26.44
26.32
26.44
25.86
2,824
Jul 9, 2026
26.45
26.45
26.44
26.44
25.86
2,166
Jul 8, 2026
26.45
26.45
26.37
26.45
25.87
2,747
Jul 7, 2026
26.32
26.50
26.30
26.46
25.88
6,921
Jul 6, 2026
26.16
26.41
26.16
26.39
25.81
27,515
Jul 2, 2026
26.03
26.36
26.03
26.26
25.69
7,851
Jul 1, 2026
26.35
26.35
26.06
26.15
25.58
2,319
Jun 30, 2026
25.94
26.48
25.94
26.48
25.90
16,366
Jun 29, 2026
25.85
26.10
25.85
26.00
25.44
1,722
Jun 26, 2026
26.00
26.00
25.90
25.90
25.33
1,184
Jun 25, 2026
25.96
26.08
25.96
26.00
25.43
1,662
Jun 24, 2026
26.30
26.32
25.50
26.10
25.53
7,509
Jun 23, 2026
26.35
26.41
26.35
26.38
25.80
4,747
Jun 22, 2026
26.28
26.30
26.20
26.30
25.73
9,784
Jun 18, 2026
26.30
26.30
26.30
26.30
25.73
-
Jun 17, 2026
26.20
26.30
26.11
26.30
25.73
5,192
Jun 16, 2026
26.15
26.35
26.01
26.35
25.77
4,067
Jun 15, 2026
26.00
26.10
26.00
26.10
25.53
2,472
Jun 12, 2026
25.90
25.98
25.80
25.85
25.29
4,019
Jun 11, 2026
26.14
26.14
25.87
25.90
25.33
5,529
Jun 10, 2026
26.08
26.11
26.00
26.00
25.43
3,674
Jun 9, 2026
26.18
26.18
26.00
26.00
25.43
4,489
Jun 8, 2026
26.00
26.32
26.00
26.18
25.61
3,745
Jun 5, 2026
26.25
26.25
26.05
26.05
25.48
4,890
Jun 4, 2026
26.15
26.24
26.15
26.15
25.58
3,715
Jun 3, 2026
26.15
26.24
26.15
26.20
25.63
5,538
Jun 2, 2026
26.11
26.18
26.10
26.18
25.61
5,049
Jun 1, 2026
26.10
26.22
26.10
26.19
25.62
2,132
May 29, 2026
26.20
26.25
26.12
26.12
25.55
4,648
May 28, 2026
26.16
26.22
26.08
26.21
25.64
4,940
May 27, 2026
26.39
26.39
26.20
26.26
25.69
5,037
May 26, 2026
26.24
26.33
26.03
26.33
25.76
8,803
May 22, 2026
0.578125
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
26.24
26.24
26.13
26.20
25.63
13,963
May 21, 2026
26.76
26.77
26.69
26.70
25.55
8,510
May 20, 2026
26.69
26.82
26.66
26.76
25.61
6,213
May 19, 2026
26.83
26.83
26.74
26.74
25.59
1,397
May 18, 2026
26.78
26.83
26.75
26.83
25.68
6,815
May 15, 2026
26.84
26.84
26.75
26.77
25.62
4,533
May 14, 2026
26.82
26.84
26.75
26.84
25.69
2,707
May 13, 2026
26.82
26.82
26.73
26.82
25.67
3,052
May 12, 2026
26.75
26.83
26.69
26.83
25.68
1,172
May 11, 2026
26.83
26.84
26.65
26.65
25.50
6,682
May 8, 2026
26.84
26.84
26.70
26.79
25.64
817
May 7, 2026
26.75
26.83
26.75
26.80
25.65
2,081
May 6, 2026
26.85
26.85
26.75
26.78
25.63
3,667
May 5, 2026
26.74
26.83
26.74
26.79
25.64
3,892
May 4, 2026
26.64
26.72
26.60
26.70
25.55
8,637
May 1, 2026
26.61
26.66
26.61
26.62
25.48
1,154
Apr 30, 2026
26.65
26.75
26.52
26.53
25.39
14,923
Apr 29, 2026
26.60
26.65
26.60
26.65
25.50
4,276
Apr 28, 2026
26.61
26.64
26.56
26.59
25.45
2,726
Apr 27, 2026
26.45
26.65
26.45
26.58
25.44
8,561
Apr 24, 2026
26.60
26.60
26.45
26.52
25.38
10,986
Apr 23, 2026
26.63
26.67
26.46
26.50
25.36
4,625
Apr 22, 2026
26.45
26.45
26.39
26.44
25.30
7,464
Apr 21, 2026
26.20
26.37
26.16
26.32
25.19
31,340
Apr 20, 2026
26.24
26.33
26.15
26.15
25.03
5,060
Apr 17, 2026
26.35
26.35
26.25
26.25
25.12
2,498
Apr 16, 2026
26.35
26.35
26.30
26.35
25.22
2,596
Apr 15, 2026
26.40
26.40
26.30
26.37
25.24
6,747
Apr 14, 2026
26.22
26.40
26.22
26.39
25.26
3,851
Apr 13, 2026
26.30
26.34
26.28
26.28
25.15
2,091
Apr 10, 2026
26.30
26.35
26.20
26.30
25.17
5,078
Apr 9, 2026
26.44
26.44
26.20
26.41
25.27
5,365
Apr 8, 2026
26.45
26.45
26.30
26.39
25.26
10,226
Apr 7, 2026
26.25
26.26
26.11
26.25
25.12
5,464
Apr 6, 2026
26.31
26.31
26.14
26.27
25.14
2,530
Apr 2, 2026
26.20
26.48
26.20
26.31
25.18
4,166
Apr 1, 2026
26.20
26.43
26.20
26.43
25.29
1,817
Mar 31, 2026
25.85
26.25
25.85
26.23
25.10
15,722
Mar 30, 2026
26.12
26.12
25.85
25.85
24.74
4,261
Mar 27, 2026
26.00
26.25
25.93
26.13
25.01
2,079
Mar 26, 2026
26.10
26.28
26.09
26.10
24.98
3,712
Mar 25, 2026
25.88
26.40
25.83
26.22
25.09
6,126
Mar 24, 2026
25.79
26.00
25.68
25.90
24.79
4,613
Mar 23, 2026
26.05
26.05
25.60
25.60
24.50
22,716
Mar 20, 2026
26.35
26.35
25.99
26.09
24.97
9,638
Mar 19, 2026
26.19
26.32
26.19
26.29
25.16
8,262
Mar 18, 2026
26.42
26.52
26.00
26.18
25.05
16,643
Mar 17, 2026
26.21
26.60
26.20
26.42
25.28
17,530
Mar 16, 2026
26.38
26.60
26.11
26.20
25.07
10,664
Mar 13, 2026
26.76
26.78
26.24
26.56
25.42
15,871
Mar 12, 2026
26.90
26.92
26.82
26.85
25.70
7,607
Mar 11, 2026
26.79
26.91
26.68
26.80
25.65
22,128
Mar 10, 2026
26.68
26.82
26.68
26.80
25.65
47
Mar 9, 2026
26.74
26.89
26.56
26.68
25.53
47
Mar 6, 2026
26.79
27.00
26.79
26.80
25.65
47
Mar 5, 2026
26.80
26.80
26.61
26.79
25.64
47
Mar 4, 2026
26.78
26.78
26.57
26.78
25.63
47
Mar 3, 2026
26.50
26.92
26.30
26.81
25.66
47
Mar 2, 2026
26.71
26.71
26.40
26.56
25.42
47
Feb 27, 2026
26.53
26.72
26.35
26.64
25.49
47
Feb 26, 2026
26.65
26.65
26.41
26.53
25.39
11,998
Feb 25, 2026
0.578125
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
26.68
26.72
26.63
26.66
25.51
47
Feb 24, 2026
27.20
27.26
27.00
27.19
25.47
47
Feb 23, 2026
27.20
27.33
27.05
27.19
25.47
47
Feb 20, 2026
27.18
27.18
27.13
27.13
25.41
3,773
Feb 19, 2026
27.10
27.15
26.99
27.10
25.38
7,299
Feb 18, 2026
27.15
27.24
27.15
27.22
25.49
13,239
Feb 17, 2026
27.13
27.19
27.11
27.17
25.45
17,774
Feb 13, 2026
27.20
27.20
27.01
27.14
25.42
5,045
Feb 12, 2026
27.07
27.15
27.03
27.10
25.38
12,401
Feb 11, 2026
27.00
27.15
26.87
26.99
25.28
8,733
Feb 10, 2026
26.81
27.00
26.80
27.00
25.29
16,945
Feb 9, 2026
26.68
26.84
26.68
26.80
25.10
4,188
Feb 6, 2026
26.74
26.81
26.74
26.77
25.07
4,482
Feb 5, 2026
26.70
26.82
26.50
26.64
24.95
6,452
Feb 4, 2026
26.80
26.81
26.56
26.57
24.89
6,566
Feb 3, 2026
26.60
26.82
26.56
26.73
25.04
3,265
Feb 2, 2026
26.51
26.76
26.51
26.64
24.95
6,159
Jan 30, 2026
26.59
26.63
26.27
26.51
24.83
19,180
Jan 29, 2026
26.60
26.70
26.60
26.65
24.96
3,160
Jan 28, 2026
26.68
26.75
26.65
26.69
25.00
9,333
Jan 27, 2026
26.65
26.70
26.60
26.65
24.96
5,822
Jan 26, 2026
26.72
26.72
26.60
26.65
24.96
9,711
Jan 23, 2026
26.73
26.73
26.61
26.63
24.95
9,347
Jan 22, 2026
26.84
26.84
26.75
26.78
25.08
1,984
Jan 21, 2026
26.71
26.81
26.71
26.81
25.11
5,386
Jan 20, 2026
26.70
26.79
26.65
26.71
25.01
8,680
Jan 16, 2026
26.76
26.78
26.65
26.70
25.01
3,544
Jan 15, 2026
26.65
26.77
26.65
26.77
25.07
1,736
Jan 14, 2026
26.60
26.67
26.58
26.65
24.96
3,158
Jan 13, 2026
26.57
26.77
26.57
26.74
25.04
1,756
Jan 12, 2026
26.60
26.73
26.55
26.69
25.00
2,707
Jan 9, 2026
26.64
26.64
26.60
26.60
24.91
1,159
Jan 8, 2026
26.68
26.68
26.51
26.60
24.91
1,139
Jan 7, 2026
26.45
26.69
26.45
26.69
25.00
1,099
Jan 6, 2026
26.38
26.43
26.38
26.43
24.76
1,153
Jan 5, 2026
26.31
26.46
26.31
26.41
24.74
8,870
Jan 2, 2026
26.31
26.39
26.21
26.31
24.64
4,324
Dec 31, 2025
26.53
26.53
26.22
26.39
24.72
4,504
Dec 30, 2025
26.29
26.44
26.21
26.44
24.76
4,987
Dec 29, 2025
26.22
26.37
26.15
26.29
24.62
10,981
Dec 26, 2025
26.35
26.35
26.16
26.22
24.56
8,400
Dec 24, 2025
26.32
26.35
26.30
26.35
24.68
1,347
Dec 23, 2025
26.37
26.37
26.25
26.29
24.62
6,048
Dec 22, 2025
26.27
26.42
26.27
26.40
24.72
2,281
Dec 19, 2025
26.34
26.41
26.30
26.31
24.64
4,972
Dec 18, 2025
26.25
26.46
26.25
26.30
24.63
8,377
Dec 17, 2025
26.31
26.31
26.25
26.26
24.60
2,137
Dec 16, 2025
26.25
26.31
26.25
26.31
24.64
1,854
Dec 15, 2025
26.25
26.25
26.20
26.24
24.58
4,750
Dec 12, 2025
26.20
26.30
26.20
26.30
24.63
2,741
Dec 11, 2025
26.23
26.23
26.21
26.21
24.55
2,552
Dec 10, 2025
26.21
26.29
26.21
26.29
24.62
1,528
Dec 9, 2025
26.28
26.28
26.20
26.23
24.57
2,081
Dec 8, 2025
26.33
26.33
26.33
26.33
24.66
-
Dec 5, 2025
26.41
26.45
26.28
26.33
24.66
3,255
Dec 4, 2025
26.41
26.41
26.37
26.41
24.74
1,790
Dec 3, 2025
26.32
26.47
26.32
26.47
24.79
3,671
Dec 2, 2025
26.52
26.52
26.30
26.40
24.73
2,708
Dec 1, 2025
26.55
26.80
26.36
26.37
24.70
3,065
Nov 28, 2025
26.28
26.55
26.23
26.55
24.87
15,857
Nov 26, 2025
26.20
26.21
26.11
26.21
24.55
7,412
Nov 25, 2025
26.26
26.30
26.11
26.20
24.54
4,670
Nov 24, 2025
0.578125
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
26.35
26.38
26.22
26.24
24.57
20,991
Nov 21, 2025
26.76
26.84
26.50
26.80
24.56
10,303
Nov 20, 2025
26.73
26.77
26.69
26.72
24.49
1,940
Nov 19, 2025
26.82
26.90
26.75
26.75
24.51
4,014
Nov 18, 2025
26.87
26.88
26.78
26.82
24.58
3,443
Nov 17, 2025
26.75
26.85
26.56
26.78
24.54
6,511
Nov 14, 2025
26.77
27.05
26.53
26.74
24.51
15,286
Nov 13, 2025
26.88
26.96
26.74
26.76
24.52
3,882
Nov 12, 2025
26.94
26.96
26.88
26.96
24.71
1,502
Nov 11, 2025
26.89
26.94
26.65
26.94
24.69
5,213
Nov 10, 2025
27.00
27.05
26.85
26.98
24.73
9,521
Nov 7, 2025
26.84
27.07
26.84
27.07
24.81
3,502
Nov 6, 2025
27.14
27.14
26.85
26.85
24.61
5,161
Nov 5, 2025
26.94
27.13
26.90
27.05
24.79
6,327
Nov 4, 2025
26.88
26.94
26.85
26.90
24.65
2,895
Nov 3, 2025
26.94
26.94
26.89
26.92
24.67
2,984
Oct 31, 2025
26.75
26.91
26.75
26.91
24.66
3,725
