NYSE - Delayed Quote
USD
Tsakos Energy Navigation Limited (TEN-PF)
26.03
+0.03
(+0.12%)
At close: October 30 at 3:51:40 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
26.05
26.10
25.92
26.03
26.03
15,100
Oct 29, 2026
25.99
26.05
25.92
26.00
26.00
18,209
Oct 28, 2026
25.93
26.03
25.87
25.92
25.92
16,784
Oct 27, 2026
0.59375
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
26.05
26.05
25.92
25.99
25.99
11,293
Oct 26, 2026
26.54
26.62
26.44
26.55
25.96
12,988
Oct 23, 2026
26.50
26.72
26.50
26.57
25.97
7,113
Oct 22, 2026
26.49
26.60
26.49
26.55
25.96
5,212
Oct 21, 2026
26.57
26.62
26.50
26.61
26.01
6,415
Oct 20, 2026
26.44
26.68
26.44
26.54
25.95
6,522
Oct 19, 2026
26.47
26.55
26.43
26.55
25.95
4,913
Oct 16, 2026
26.40
26.47
26.38
26.45
25.86
11,988
Oct 15, 2026
26.40
26.50
26.38
26.47
25.88
16,246
Oct 14, 2026
26.50
26.53
26.32
26.41
25.82
6,745
Oct 13, 2026
26.44
26.54
26.30
26.48
25.88
15,090
Oct 12, 2026
26.85
26.86
26.53
26.53
25.94
15,825
Oct 9, 2026
26.90
26.93
26.88
26.90
26.29
3,481
Oct 8, 2026
26.65
26.81
26.65
26.70
26.10
2,512
Oct 7, 2026
26.61
26.80
26.61
26.70
26.10
3,530
Oct 6, 2026
26.61
26.88
26.61
26.75
26.15
5,296
Oct 5, 2026
26.60
26.88
26.57
26.70
26.10
14,025
Oct 2, 2026
26.45
26.53
26.36
26.53
25.93
2,894
Oct 1, 2026
26.46
26.61
26.38
26.43
25.84
3,925
Sep 30, 2026
26.58
26.70
26.45
26.45
25.86
2,675
Sep 29, 2026
26.47
26.64
26.47
26.62
26.03
2,908
Sep 28, 2026
26.65
26.70
26.30
26.47
25.88
11,607
Sep 25, 2026
26.58
26.62
26.43
26.62
26.02
2,497
Sep 24, 2026
26.50
26.70
26.42
26.60
26.01
5,813
Sep 23, 2026
26.60
26.71
26.57
26.57
25.98
5,656
Sep 22, 2026
26.66
26.79
26.36
26.64
26.04
8,333
Sep 21, 2026
26.79
26.79
26.61
26.75
26.15
2,760
Sep 18, 2026
26.95
26.95
26.81
26.85
26.25
4,587
Sep 17, 2026
26.85
27.00
26.80
26.80
26.20
6,021
Sep 16, 2026
26.80
26.97
26.70
26.75
26.15
6,350
Sep 15, 2026
26.65
26.80
26.60
26.78
26.18
6,413
Sep 14, 2026
26.73
26.88
26.64
26.67
26.08
3,250
Sep 11, 2026
26.93
26.93
26.63
26.78
26.19
6,826
Sep 10, 2026
26.85
26.95
26.75
26.83
26.23
9,986
Sep 9, 2026
26.92
27.00
26.86
26.86
26.26
5,962
Sep 8, 2026
26.95
27.00
26.90
26.92
26.32
6,545
Sep 4, 2026
26.91
26.92
26.85
26.85
26.25
6,232
Sep 3, 2026
26.83
26.87
26.75
26.85
26.25
6,175
Sep 2, 2026
27.00
27.00
26.76
26.80
26.20
7,106
Sep 1, 2026
26.86
27.00
26.85
27.00
26.40
3,545
Aug 31, 2026
26.86
26.96
26.76
26.93
26.33
2,868
Aug 28, 2026
26.83
27.00
26.83
26.99
26.39
5,315
Aug 27, 2026
26.93
26.99
26.77
26.98
26.38
3,117
Aug 26, 2026
26.80
26.99
26.80
26.86
26.26
1,435
Aug 25, 2026
26.70
26.91
26.70
26.91
26.31
876
Aug 24, 2026
26.97
26.99
26.95
26.95
26.35
407
Aug 21, 2026
26.66
26.99
26.60
26.97
26.37
19,541
Aug 20, 2026
26.67
26.68
26.60
26.68
26.08
2,530
Aug 19, 2026
26.60
26.65
26.28
26.65
26.05
6,149
Aug 18, 2026
26.64
26.66
26.59
26.59
26.00
3,264
Aug 17, 2026
26.64
26.66
26.51
26.64
26.04
3,885
Aug 14, 2026
26.64
26.70
26.64
26.64
26.04
6,282
Aug 13, 2026
26.63
26.70
26.50
26.64
26.04
11,411
Aug 12, 2026
26.67
26.70
26.60
26.70
26.11
4,425
Aug 11, 2026
26.53
26.75
26.53
26.74
26.14
4,261
Aug 10, 2026
26.51
26.81
26.51
26.67
26.08
9,637
Aug 7, 2026
26.65
26.67
26.51
26.51
25.92
5,091
Aug 6, 2026
26.89
26.89
26.62
26.75
26.15
6,618
Aug 5, 2026
26.89
26.90
26.75
26.81
26.21
3,715
Aug 4, 2026
26.87
26.91
26.76
26.84
26.24
6,821
Aug 3, 2026
26.80
26.88
26.80
26.80
26.20
6,125
Jul 31, 2026
26.74
26.89
26.70
26.70
26.10
4,679
Jul 30, 2026
26.45
26.69
26.45
26.68
26.08
5,087
Jul 29, 2026
26.66
26.80
26.50
26.70
26.10
9,147
Jul 28, 2026
26.51
26.84
26.51
26.62
26.02
10,014
Jul 27, 2026
0.59375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
26.83
26.88
26.50
26.51
25.92
17,162
Jul 24, 2026
27.34
27.49
27.14
27.24
26.05
4,982
Jul 23, 2026
27.28
27.53
27.25
27.34
26.15
3,563
Jul 22, 2026
27.50
27.58
27.35
27.47
26.27
11,120
Jul 21, 2026
27.34
27.52
27.34
27.50
26.30
3,384
Jul 20, 2026
27.50
27.57
27.11
27.43
26.23
8,741
Jul 17, 2026
27.40
27.49
27.35
27.49
26.29
4,351
Jul 16, 2026
27.37
27.49
27.37
27.45
26.25
2,942
Jul 15, 2026
27.20
27.42
27.20
27.35
26.16
3,558
Jul 14, 2026
27.14
27.30
27.14
27.30
26.10
2,984
Jul 13, 2026
27.28
27.28
27.14
27.24
26.05
3,912
Jul 10, 2026
27.18
27.30
27.10
27.21
26.02
5,876
Jul 9, 2026
27.25
27.35
27.17
27.26
26.07
3,554
Jul 8, 2026
27.22
27.22
27.10
27.20
26.01
5,038
Jul 7, 2026
27.05
27.23
27.04
27.12
25.94
16,898
Jul 6, 2026
27.05
27.13
27.05
27.08
25.90
4,835
Jul 2, 2026
27.02
27.13
27.01
27.13
25.95
3,307
Jul 1, 2026
27.10
27.16
27.01
27.01
25.83
3,027
Jun 30, 2026
27.05
27.05
27.02
27.05
25.87
4,141
Jun 29, 2026
26.98
27.06
26.98
27.06
25.87
2,797
Jun 26, 2026
27.01
27.01
26.97
27.00
25.82
3,236
Jun 25, 2026
27.10
27.10
27.00
27.01
25.83
3,118
Jun 24, 2026
27.00
27.11
27.00
27.10
25.92
6,113
Jun 23, 2026
27.02
27.23
27.01
27.17
25.99
4,700
Jun 22, 2026
26.51
27.15
26.51
27.15
25.96
3,568
Jun 18, 2026
27.18
27.21
27.18
27.21
26.02
1,972
Jun 17, 2026
27.06
27.24
27.06
27.24
26.05
5,562
Jun 16, 2026
27.18
27.24
27.05
27.11
25.92
1,881
Jun 15, 2026
27.01
27.19
26.90
27.19
26.01
2,837
Jun 12, 2026
27.19
27.19
27.00
27.10
25.92
3,414
Jun 11, 2026
27.25
27.25
27.00
27.21
26.02
1,568
Jun 10, 2026
27.10
27.12
27.00
27.11
25.93
5,818
Jun 9, 2026
27.15
27.20
27.07
27.07
25.89
6,182
Jun 8, 2026
27.11
27.40
27.10
27.12
25.94
1,557
Jun 5, 2026
27.50
27.50
27.10
27.22
26.03
7,062
Jun 4, 2026
27.27
27.37
27.25
27.25
26.06
3,403
Jun 3, 2026
27.24
27.25
27.23
27.23
26.04
2,593
Jun 2, 2026
27.23
27.35
27.20
27.24
26.05
7,587
Jun 1, 2026
27.25
27.35
27.25
27.35
26.16
3,343
May 29, 2026
27.20
27.31
27.13
27.30
26.11
11,862
May 28, 2026
27.14
27.24
27.13
27.23
26.04
1,510
May 27, 2026
27.25
27.25
27.12
27.22
26.03
5,534
May 26, 2026
27.30
27.30
27.21
27.25
26.06
3,581
May 22, 2026
27.50
27.50
27.10
27.30
26.11
2,265
May 21, 2026
27.35
27.47
27.29
27.47
26.27
5,987
May 20, 2026
27.11
27.28
27.11
27.27
26.08
2,823
May 19, 2026
27.20
27.20
27.10
27.17
25.99
1,799
May 18, 2026
27.17
27.20
27.10
27.20
26.01
3,756
May 15, 2026
27.10
27.19
27.10
27.18
26.00
2,414
May 14, 2026
27.10
27.20
27.10
27.14
25.96
3,861
May 13, 2026
27.25
27.25
27.02
27.16
25.97
4,979
May 12, 2026
27.15
27.25
27.15
27.25
26.06
1,983
May 11, 2026
27.10
27.16
27.10
27.15
25.96
3,883
May 8, 2026
27.29
27.29
27.01
27.07
25.89
4,216
May 7, 2026
27.10
27.30
27.10
27.11
25.93
12,936
May 6, 2026
27.20
27.25
27.08
27.08
25.89
4,703
May 5, 2026
27.31
27.35
27.01
27.20
26.01
7,172
May 4, 2026
27.45
27.45
27.20
27.31
26.12
15,444
May 1, 2026
27.46
27.46
27.28
27.45
26.25
7,182
Apr 30, 2026
27.34
27.40
27.24
27.36
26.17
13,082
Apr 29, 2026
27.38
27.40
27.15
27.26
26.07
3,611
Apr 28, 2026
27.46
27.46
27.31
27.36
26.17
8,405
Apr 27, 2026
0.59375
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
27.40
27.47
27.28
27.39
26.19
93,927
Apr 24, 2026
27.90
27.90
27.75
27.85
26.07
6,550
Apr 23, 2026
27.78
27.84
27.75
27.84
26.06
8,791
Apr 22, 2026
27.78
27.78
27.56
27.78
26.00
17,991
Apr 21, 2026
27.60
27.81
27.60
27.78
26.00
33,523
Apr 20, 2026
27.45
27.61
27.45
27.60
25.83
6,174
Apr 17, 2026
27.56
27.56
27.44
27.50
25.74
2,127
Apr 16, 2026
27.61
27.61
27.54
27.54
25.78
1,254
Apr 15, 2026
27.35
27.60
27.18
27.51
25.75
15,474
Apr 14, 2026
27.31
27.44
27.04
27.42
25.66
8,381
Apr 13, 2026
27.26
27.40
27.26
27.30
25.55
4,455
Apr 10, 2026
27.21
27.45
27.03
27.26
25.51
35,013
Apr 9, 2026
27.37
27.47
27.32
27.36
25.61
8,453
Apr 8, 2026
27.44
27.48
27.31
27.38
25.63
-
Apr 7, 2026
27.20
27.45
27.19
27.32
25.57
4,774
Apr 6, 2026
27.30
27.33
26.93
27.05
25.32
5,064
Apr 2, 2026
27.18
27.36
27.13
27.35
25.60
13,574
Apr 1, 2026
26.66
27.20
26.66
27.15
25.41
12,296
Mar 31, 2026
26.98
27.19
26.98
27.17
25.43
2,284
Mar 30, 2026
26.98
27.10
26.77
26.77
25.06
9,370
Mar 27, 2026
26.95
27.25
26.92
27.05
25.32
10,117
Mar 26, 2026
26.90
27.05
26.75
27.05
25.32
22,311
Mar 25, 2026
26.88
26.97
26.76
26.76
25.05
1,630
Mar 24, 2026
26.94
26.94
26.89
26.92
25.19
2,177
Mar 23, 2026
26.98
26.99
26.77
26.77
25.06
10,031
Mar 20, 2026
26.97
26.97
26.67
26.94
25.21
12,541
Mar 19, 2026
26.99
27.05
26.98
26.99
25.26
3,360
Mar 18, 2026
26.90
27.27
26.90
27.05
25.32
7,791
Mar 17, 2026
27.14
27.14
26.86
27.04
25.31
9,974
Mar 16, 2026
26.90
27.05
26.65
26.88
25.15
15,345
Mar 13, 2026
27.51
27.56
26.60
26.98
25.25
71,595
Mar 12, 2026
27.50
27.61
27.50
27.59
25.82
17,578
Mar 11, 2026
27.51
27.55
27.50
27.52
25.76
11,612
Mar 10, 2026
27.50
27.55
27.50
27.52
25.76
300
Mar 9, 2026
27.52
27.60
27.50
27.50
25.74
300
Mar 6, 2026
27.53
27.67
27.52
27.52
25.76
300
Mar 5, 2026
27.50
27.67
27.50
27.65
25.87
300
Mar 4, 2026
27.60
27.67
27.52
27.54
25.78
300
Mar 3, 2026
27.50
27.65
27.50
27.55
25.79
300
Mar 2, 2026
27.55
27.68
27.50
27.50
25.74
300
Feb 27, 2026
27.67
27.68
27.55
27.55
25.79
300
Feb 26, 2026
27.67
27.68
27.61
27.63
25.86
14,375
Feb 25, 2026
27.62
27.74
27.62
27.66
25.89
300
Feb 24, 2026
27.72
27.74
27.62
27.62
25.85
300
Feb 23, 2026
27.62
27.66
27.53
27.61
25.84
300
Feb 20, 2026
27.74
27.74
27.68
27.68
25.91
3,363
Feb 19, 2026
27.65
27.77
27.62
27.77
25.99
27,875
Feb 18, 2026
27.50
27.73
27.50
27.69
25.92
59,713
Feb 17, 2026
27.50
27.64
27.26
27.50
25.74
15,149
Feb 13, 2026
27.70
27.70
27.50
27.50
25.74
10,113
Feb 12, 2026
27.63
27.68
27.50
27.57
25.80
21,645
Feb 11, 2026
27.32
27.51
27.32
27.39
25.64
17,816
Feb 10, 2026
27.12
27.36
27.12
27.30
25.55
8,665
Feb 9, 2026
26.85
27.12
26.85
27.12
25.38
17,044
Feb 6, 2026
26.90
26.95
26.85
26.85
25.13
2,604
Feb 5, 2026
27.13
27.34
26.90
26.90
25.18
2,600
Feb 4, 2026
26.97
27.04
26.97
27.00
25.27
1,149
Feb 3, 2026
27.18
27.19
26.95
27.18
25.44
7,442
Feb 2, 2026
27.18
27.18
27.09
27.14
25.40
7,422
Jan 30, 2026
27.09
27.20
27.09
27.20
25.46
19,585
Jan 29, 2026
27.03
27.18
27.00
27.09
25.35
6,860
Jan 28, 2026
27.25
27.26
27.03
27.10
25.36
8,049
Jan 27, 2026
0.59375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
27.34
27.34
27.05
27.15
25.41
31,293
Jan 26, 2026
27.75
27.75
27.50
27.54
25.22
44,095
Jan 23, 2026
27.71
27.80
27.59
27.61
25.28
28,824
Jan 22, 2026
27.75
27.80
27.70
27.80
25.46
6,815
Jan 21, 2026
27.70
27.83
27.70
27.80
25.46
11,050
Jan 20, 2026
27.70
27.75
27.68
27.72
25.38
10,521
Jan 16, 2026
27.67
27.72
27.58
27.72
25.38
9,329
Jan 15, 2026
27.46
27.67
27.46
27.65
25.32
32,179
Jan 14, 2026
27.40
27.57
27.40
27.53
25.21
11,145
Jan 13, 2026
27.50
27.63
27.40
27.40
25.09
47,676
Jan 12, 2026
27.35
27.69
27.34
27.57
25.25
15,051
Jan 9, 2026
27.30
27.35
27.20
27.33
25.03
6,730
Jan 8, 2026
27.14
27.30
27.13
27.27
24.98
22,937
Jan 7, 2026
27.03
27.17
27.03
27.14
24.85
2,716
Jan 6, 2026
27.09
27.12
27.03
27.12
24.84
4,912
Jan 5, 2026
26.95
27.10
26.95
27.05
24.77
10,520
Jan 2, 2026
26.92
27.04
26.83
27.02
24.74
5,342
Dec 31, 2025
26.88
26.94
26.78
26.83
24.57
9,611
Dec 30, 2025
27.03
27.03
26.87
26.98
24.71
3,188
Dec 29, 2025
26.80
26.97
26.80
26.92
24.65
18,188
Dec 26, 2025
27.07
27.10
26.92
27.05
24.77
5,302
Dec 24, 2025
27.03
27.05
26.78
27.05
24.77
1,798
Dec 23, 2025
26.78
27.08
26.78
27.05
24.77
6,766
Dec 22, 2025
27.00
27.21
26.83
26.93
24.66
21,665
Dec 19, 2025
27.03
27.20
26.92
26.92
24.65
26,076
Dec 18, 2025
26.86
27.10
26.86
27.05
24.77
12,433
Dec 17, 2025
26.88
26.98
26.83
26.87
24.61
10,454
Dec 16, 2025
26.76
26.90
26.70
26.88
24.61
12,994
Dec 15, 2025
26.71
26.79
26.70
26.75
24.50
4,222
Dec 12, 2025
26.70
26.85
26.70
26.80
24.54
2,266
Dec 11, 2025
26.82
26.88
26.72
26.72
24.47
3,378
Dec 10, 2025
26.70
26.82
26.70
26.80
24.54
21,020
Dec 9, 2025
26.56
26.67
26.20
26.64
24.40
6,491
Dec 8, 2025
26.64
26.72
26.53
26.65
24.40
6,957
Dec 5, 2025
26.68
26.72
26.66
26.66
24.41
8,869
Dec 4, 2025
26.60
26.70
26.60
26.68
24.43
6,675
Dec 3, 2025
26.65
26.72
26.60
26.70
24.45
8,100
Dec 2, 2025
26.68
26.74
26.64
26.70
24.45
8,651
Dec 1, 2025
26.68
26.74
26.61
26.74
24.49
11,097
Nov 28, 2025
26.77
26.98
26.65
26.85
24.59
14,979
Nov 26, 2025
26.54
26.72
26.54
26.72
24.46
2,698
Nov 25, 2025
26.53
26.58
26.43
26.54
24.31
3,972
Nov 24, 2025
26.60
26.60
26.50
26.57
24.34
5,952
Nov 21, 2025
26.55
26.55
26.52
26.53
24.30
6,481
Nov 20, 2025
26.60
26.60
26.38
26.50
24.27
10,715
Nov 19, 2025
26.53
26.64
26.40
26.61
24.37
5,139
Nov 18, 2025
26.64
26.79
26.51
26.65
24.41
4,388
Nov 17, 2025
26.60
26.79
26.59
26.61
24.36
5,454
Nov 14, 2025
26.65
26.80
26.55
26.70
24.45
9,062
Nov 13, 2025
26.60
26.65
26.55
26.59
24.35
5,662
Nov 12, 2025
26.60
26.70
26.57
26.60
24.36
13,665
Nov 11, 2025
26.71
26.79
26.61
26.75
24.49
8,018
Nov 10, 2025
27.00
27.03
26.64
26.67
24.43
40,725
Nov 7, 2025
26.65
26.83
26.60
26.83
24.57
13,964
Nov 6, 2025
26.58
26.58
26.52
26.52
24.29
23,161
Nov 5, 2025
26.72
26.72
26.50
26.58
24.34
10,023
Nov 4, 2025
26.58
26.58
26.50
26.57
24.33
8,079
Nov 3, 2025
26.60
26.65
26.57
26.58
24.34
6,977
Oct 31, 2025
26.70
26.72
26.66
26.72
24.47
11,296
