Tsakos Energy Navigation (TEN) went public on March 5, 2002, when it opened at a split-adjusted price of $13.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $17.46 | $20.59 | $17.17 | $20.42 | 3,588,882 |
December 2024 | $17.27 | $18.20 | $15.88 | $17.34 | 8,148,082 |
November 2024 | $20.90 | $21.13 | $16.98 | $17.26 | 8,065,181 |
October 2024 | $23.75 | $25.55 | $20.19 | $20.72 | 7,819,079 |
September 2024 | $23.44 | $24.70 | $21.55 | $23.84 | 5,124,065 |
August 2024 | $24.51 | $24.51 | $21.03 | $23.72 | 3,957,966 |
July 2024 | $28.25 | $28.25 | $23.71 | $24.61 | 4,644,998 |
June 2024 | $29.04 | $29.26 | $24.72 | $27.21 | 5,809,488 |
May 2024 | $24.03 | $29.13 | $23.68 | $29.00 | 6,373,092 |
April 2024 | $23.59 | $25.28 | $22.49 | $23.96 | 6,259,756 |
March 2024 | $22.12 | $24.63 | $21.62 | $23.60 | 5,859,480 |
February 2024 | $23.10 | $23.57 | $21.48 | $22.09 | 4,915,974 |
January 2024 | $21.32 | $23.46 | $20.77 | $22.83 | 5,562,640 |
December 2023 | $18.66 | $22.30 | $17.54 | $20.65 | 6,617,188 |
November 2023 | $20.20 | $21.15 | $17.69 | $18.46 | 5,862,616 |
October 2023 | $18.79 | $21.04 | $17.02 | $20.16 | 5,993,368 |
September 2023 | $18.33 | $19.14 | $16.23 | $18.67 | 6,191,698 |
August 2023 | $18.61 | $20.08 | $17.95 | $18.21 | 7,284,805 |
July 2023 | $16.05 | $18.87 | $15.33 | $18.83 | 4,242,696 |
June 2023 | $15.16 | $16.84 | $14.78 | $16.01 | 4,770,525 |
May 2023 | $15.12 | $16.53 | $13.69 | $15.14 | 5,889,487 |
April 2023 | $16.69 | $17.21 | $14.90 | $15.16 | 6,692,975 |
March 2023 | $21.21 | $21.88 | $15.52 | $17.16 | 11,084,851 |
February 2023 | $15.19 | $21.47 | $15.05 | $21.00 | 7,959,723 |
January 2023 | $14.93 | $16.78 | $13.25 | $15.16 | 7,143,139 |
