The highest closing price for Tsakos Energy Navigation (TEN) last month was $20.42, on January 15. It was up 2.4% for the month. The latest price is $16.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $18.30 | $18.30 | $17.71 | $17.88 | 233,717 |
January 30 2025 | $18.15 | $18.27 | $17.69 | $18.16 | 273,430 |
January 29 2025 | $17.30 | $17.81 | $17.21 | $17.75 | 158,926 |
January 28 2025 | $17.11 | $17.55 | $17.04 | $17.22 | 149,032 |
January 27 2025 | $17.19 | $17.55 | $16.97 | $17.08 | 200,621 |
January 24 2025 | $17.90 | $17.91 | $17.05 | $17.21 | 304,643 |
January 23 2025 | $17.62 | $18.02 | $17.62 | $17.90 | 304,879 |
January 22 2025 | $17.67 | $18.07 | $17.58 | $17.68 | 283,316 |
January 21 2025 | $18.75 | $18.75 | $17.61 | $17.71 | 408,163 |
January 17 2025 | $18.76 | $19.19 | $18.59 | $18.70 | 258,643 |
January 16 2025 | $20.16 | $20.36 | $19.06 | $19.06 | 341,391 |
January 15 2025 | $20.44 | $20.46 | $19.93 | $20.42 | 375,135 |
January 14 2025 | $20.26 | $20.48 | $19.87 | $20.36 | 423,233 |
January 13 2025 | $19.93 | $20.59 | $19.81 | $20.36 | 599,910 |
January 10 2025 | $19.00 | $19.50 | $18.88 | $19.18 | 819,070 |
January 08 2025 | $17.80 | $18.17 | $17.50 | $18.02 | 300,169 |
January 07 2025 | $17.73 | $18.33 | $17.71 | $18.06 | 289,320 |
January 06 2025 | $17.67 | $17.96 | $17.17 | $17.27 | 264,903 |
January 03 2025 | $17.98 | $17.99 | $17.20 | $17.40 | 182,590 |
January 02 2025 | $17.46 | $18.28 | $17.41 | $17.98 | 334,552 |
Daily pricing data for Tsakos Energy Navigation dates back to 3/5/2002, and may be incomplete.
