Tsakos Energy Navigation (TEN) went public on March 5, 2002, when it opened at a split-adjusted price of $13.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $18.18 | $19.16 | $17.63 | $17.92 | 3,322,095 |
November 2024 | $22.00 | $22.24 | $17.88 | $18.17 | 8,065,181 |
October 2024 | $25.00 | $26.90 | $21.25 | $21.81 | 7,819,079 |
September 2024 | $24.68 | $26.00 | $22.69 | $25.10 | 5,124,065 |
August 2024 | $25.80 | $25.80 | $22.14 | $24.97 | 3,957,966 |
July 2024 | $29.74 | $29.74 | $24.96 | $25.91 | 4,644,998 |
June 2024 | $30.57 | $30.80 | $26.02 | $28.65 | 5,809,488 |
May 2024 | $25.30 | $30.66 | $24.93 | $30.52 | 6,373,092 |
April 2024 | $24.83 | $26.61 | $23.68 | $25.22 | 6,259,756 |
March 2024 | $23.28 | $25.93 | $22.76 | $24.84 | 5,859,480 |
February 2024 | $24.32 | $24.81 | $22.61 | $23.25 | 4,915,974 |
January 2024 | $22.44 | $24.69 | $21.87 | $24.04 | 5,562,640 |
December 2023 | $19.64 | $23.48 | $18.47 | $21.74 | 6,617,188 |
November 2023 | $21.27 | $22.26 | $18.62 | $19.43 | 5,862,616 |
October 2023 | $19.79 | $22.15 | $17.92 | $21.22 | 5,993,368 |
September 2023 | $19.29 | $20.15 | $17.09 | $19.65 | 6,191,698 |
August 2023 | $19.60 | $21.14 | $18.90 | $19.17 | 7,284,805 |
July 2023 | $16.90 | $19.86 | $16.13 | $19.82 | 4,242,696 |
June 2023 | $15.96 | $17.73 | $15.56 | $16.85 | 4,770,525 |
May 2023 | $15.92 | $17.41 | $14.42 | $15.94 | 5,889,487 |
April 2023 | $17.58 | $18.13 | $15.69 | $15.96 | 6,692,975 |
March 2023 | $22.34 | $23.04 | $16.34 | $18.07 | 11,084,851 |
February 2023 | $16.00 | $22.61 | $15.85 | $22.12 | 7,959,723 |
January 2023 | $15.73 | $17.67 | $13.95 | $15.97 | 7,143,139 |
December 2022 | $17.31 | $17.88 | $14.89 | $15.75 | 6,584,230 |
