The highest closing price for Tsakos Energy Navigation (TEN) last month was $17.80, on December 9. It was up 0.4% for the month. The latest price is $20.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $16.71 | $17.49 | $16.71 | $17.34 | 412,885 |
December 30 2024 | $16.69 | $16.79 | $16.47 | $16.71 | 340,792 |
December 27 2024 | $17.16 | $17.16 | $16.68 | $16.83 | 260,386 |
December 26 2024 | $17.21 | $17.42 | $17.00 | $17.12 | 206,175 |
December 24 2024 | $17.08 | $17.36 | $16.90 | $17.31 | 231,763 |
December 23 2024 | $16.21 | $17.08 | $16.15 | $17.04 | 267,635 |
December 20 2024 | $16.22 | $16.56 | $16.08 | $16.14 | 345,383 |
December 19 2024 | $16.74 | $16.75 | $16.14 | $16.22 | 393,653 |
December 18 2024 | $16.50 | $16.99 | $16.45 | $16.58 | 491,764 |
December 17 2024 | $16.23 | $16.51 | $15.88 | $16.50 | 392,007 |
December 16 2024 | $16.77 | $16.91 | $16.20 | $16.49 | 463,355 |
December 13 2024 | $17.16 | $17.25 | $16.85 | $17.07 | 611,042 |
December 12 2024 | $17.10 | $17.29 | $16.46 | $17.12 | 409,147 |
December 11 2024 | $17.72 | $17.75 | $17.01 | $17.02 | 326,778 |
December 10 2024 | $17.73 | $17.92 | $17.59 | $17.65 | 187,744 |
December 09 2024 | $17.57 | $18.20 | $17.36 | $17.80 | 345,487 |
December 06 2024 | $17.41 | $17.50 | $17.05 | $17.33 | 403,553 |
December 05 2024 | $17.57 | $17.88 | $17.08 | $17.37 | 730,502 |
December 04 2024 | $17.76 | $17.76 | $17.27 | $17.27 | 408,081 |
December 03 2024 | $17.11 | $17.81 | $16.97 | $17.73 | 422,749 |
December 02 2024 | $17.27 | $17.29 | $16.75 | $16.91 | 497,201 |
Daily pricing data for Tsakos Energy Navigation dates back to 3/5/2002, and may be incomplete.
