Tsakos Energy Navigation Ltd Common Shares (TEN)

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

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/24/2025	20.10	20.11	19.79	19.79	219,255	19.79
7/23/2025	19.88	20.28	19.67	20.06	349,220	20.06
7/22/2025	19.03	19.46	18.93	19.40	301,850	19.40
7/21/2025	19.12	19.27	18.82	18.89	213,429	18.89
7/18/2025	19.50	19.54	19.00	19.05	232,656	19.05
7/17/2025	18.97	19.59	18.92	19.45	290,745	19.45
7/16/2025	19.00	19.34	18.95	19.13	250,703	19.13
7/15/2025	19.22	19.50	18.93	18.95	327,274	18.95
7/14/2025	19.90	20.15	19.22	19.47	443,930	19.47
7/11/2025	20.52	20.80	20.48	20.76	284,575	20.16
7/10/2025	20.36	20.84	20.17	20.40	320,973	19.81
7/09/2025	20.53	20.69	20.08	20.17	382,645	19.59
7/08/2025	20.75	20.96	20.51	20.61	242,985	20.01
7/07/2025	20.35	21.08	20.35	20.73	275,182	20.13
7/03/2025	20.05	20.52	19.96	20.51	267,728	19.92
7/02/2025	19.68	20.11	19.58	20.04	420,340	19.46
7/01/2025	19.33	19.55	18.93	19.51	429,848	18.95
6/30/2025	19.60	19.77	19.14	19.19	309,246	18.64
6/27/2025	20.03	20.26	19.63	19.77	435,467	19.20
6/26/2025	20.36	20.50	20.10	20.21	448,229	19.63
6/25/2025	19.63	20.41	19.38	20.11	557,276	19.53
6/24/2025	19.78	20.00	19.38	19.47	370,780	18.91
6/23/2025	20.94	21.42	20.22	20.34	716,677	19.75
6/20/2025	21.01	21.31	20.58	20.72	542,135	20.12
6/18/2025	20.63	21.37	20.18	21.24	977,999	20.63
6/17/2025	19.00	20.64	18.80	20.54	1,027,952	19.95
6/16/2025	19.63	19.65	18.63	18.89	402,429	18.34
6/13/2025	19.24	19.72	18.78	19.64	595,229	19.07
6/12/2025	18.19	18.58	18.10	18.55	399,518	18.01
6/11/2025	17.54	18.26	17.54	18.18	392,847	17.65
6/10/2025	17.82	17.92	17.50	17.63	428,534	17.12
6/09/2025	17.75	17.85	17.38	17.57	398,356	17.06