Tsakos Energy Navigation Stock Price History
NYSE: TENConsumer DiscretionaryMarine TransportationUSD
51.40-0.43 (-0.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TEN price history at a glance
The price history for Tsakos Energy Navigation (TEN) on this page begins on March 4, 2002, when the stock closed at $37.53; it most recently closed at $51.40 on October 5, 2026. The highest price in this record is $197.40, reached on December 10, 2007; the latest close is 74.0% below that peak. Across the 23 complete calendar years in the table, TEN finished higher in 12 and lower in 11. Its best year was 2022 (+133.8%) and its worst was 2020 (-63.9%).
Over roughly 25 years the share price changed +37.0%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, TEN has gained 139.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $197.40
- Date of high
- Dec 10, 2007
- Low since 2002
- $6.75
- Date of low
- Aug 23, 2021
- 52-week high
- $53.84
- 52-week low
- $20.50
- Last close
- $51.40
TEN returns
1 week
+2.70%
1 month
+15.97%
3 months
+29.60%
6 months
+31.76%
Year to date
+129.26%
1 year
+139.07%
3 years
+134.38%
5 years
+446.81%
TEN price return, excluding dividends.
TEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 51.40 | +134.81% |
| 2025 | 21.89 | +25.80% |
| 2024 | 17.40 | -21.69% |
| 2023 | 22.22 | +31.25% |
| 2022 | 16.93 | +133.84% |
| 2021 | 7.24 | -9.84% |
| 2020 | 8.03 | -63.91% |
| 2019 | 22.25 | +51.88% |
| 2018 | 14.65 | -25.06% |
| 2017 | 19.55 | -16.63% |
| 2016 | 23.45 | -40.78% |
| 2015 | 39.60 | +13.79% |
| 2014 | 34.80 | +17.17% |
| 2013 | 29.70 | +45.95% |
| 2012 | 20.35 | -14.85% |
| 2011 | 23.90 | -52.20% |
| 2010 | 50.00 | -31.79% |
| 2009 | 73.30 | -26.85% |
| 2008 | 100.20 | -45.81% |
| 2007 | 184.90 | +61.13% |
| 2006 | 114.75 | +25.17% |
| 2005 | 91.68 | +2.46% |
| 2004 | 89.48 | +90.98% |
| 2003 | 46.85 | +26.62% |
| 2002* | 37.00 | -1.40% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
TEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 51.56 | 52.29 | 51.27 | 51.40 | -0.83% | |
| 51.00 | 52.24 | 50.73 | 51.83 | +4.10% | |
| 50.23 | 51.34 | 49.71 | 49.79 | -1.35% | |
| 50.52 | 51.02 | 49.53 | 50.47 | -1.60% | |
| 51.50 | 51.68 | 49.09 | 51.29 | +2.48% | |
| 48.50 | 50.28 | 47.71 | 50.05 | +2.18% | |
| 46.71 | 49.38 | 46.29 | 48.98 | +3.66% | |
| 47.56 | 48.83 | 47.16 | 47.25 | +0.17% | |
| 45.92 | 47.67 | 45.50 | 47.17 | +1.86% | |
| 47.37 | 47.38 | 45.83 | 46.31 | +0.17% | |
| 46.78 | 47.34 | 45.80 | 46.23 | -1.11% | |
| 46.67 | 47.70 | 46.22 | 46.75 | -0.53% | |
| 48.44 | 48.44 | 46.36 | 47.00 | -2.63% | |
| 49.45 | 50.25 | 48.17 | 48.27 | -5.20% | |
| 52.66 | 53.74 | 50.64 | 50.92 | -2.25% | |
| 52.59 | 53.63 | 51.52 | 52.09 | -1.36% | |
| 52.16 | 53.84 | 51.44 | 52.81 | +0.96% | |
| 50.90 | 52.90 | 50.90 | 52.31 | +2.35% | |
| 49.64 | 51.24 | 48.84 | 51.11 | +3.00% | |
| 48.35 | 49.69 | 47.70 | 49.62 | +3.59% | |
| 45.35 | 48.24 | 44.92 | 47.90 | +7.13% | |
| 45.51 | 46.65 | 43.80 | 44.71 | +0.88% | |
| 44.17 | 44.51 | 43.61 | 44.32 | +1.84% | |
| 44.10 | 44.10 | 43.07 | 43.52 | -0.50% | |
| 43.41 | 43.99 | 43.13 | 43.74 | +1.06% | |
| 43.50 | 44.00 | 42.83 | 43.28 | +0.07% | |
| 42.82 | 43.30 | 42.37 | 43.25 | +1.00% | |
| 42.90 | 43.21 | 42.14 | 42.82 | +0.99% | |
| 42.81 | 42.91 | 42.02 | 42.40 | -0.28% | |
| 42.14 | 42.93 | 42.00 | 42.52 | +1.02% | |
| 40.74 | 42.33 | 40.74 | 42.09 | +4.57% | |
| 41.75 | 41.83 | 40.02 | 40.25 | -4.78% | |
| 42.38 | 42.65 | 42.00 | 42.27 | -0.84% | |
| 42.38 | 42.82 | 42.18 | 42.63 | -0.19% | |
| 42.78 | 44.00 | 42.49 | 42.71 | +0.92% | |
| 42.64 | 42.77 | 41.78 | 42.32 | -0.66% | |
| 42.39 | 42.95 | 42.03 | 42.60 | +1.36% | |
| 42.22 | 42.22 | 41.55 | 42.03 | -0.31% | |
| 42.00 | 42.69 | 41.75 | 42.16 | +1.71% | |
| 40.81 | 42.00 | 40.80 | 41.45 | +1.57% | |
| 39.36 | 41.50 | 39.36 | 40.81 | +3.82% | |
| 38.19 | 39.35 | 38.19 | 39.31 | +2.83% | |
| 38.46 | 38.91 | 37.28 | 38.23 | -0.21% | |
| 39.22 | 39.34 | 38.31 | 38.31 | -2.12% | |
| 39.28 | 39.50 | 38.11 | 39.14 | +0.20% | |
| 38.52 | 39.47 | 38.52 | 39.06 | +2.76% | |
| 39.35 | 39.52 | 37.91 | 38.01 | -2.11% | |
| 39.73 | 39.73 | 38.66 | 38.83 | -1.97% | |
| 39.98 | 40.89 | 38.99 | 39.61 | -1.27% | |
| 40.15 | 41.00 | 39.53 | 40.12 | +1.08% | |
| 39.17 | 39.89 | 38.79 | 39.69 | +0.68% | |
| 39.37 | 39.83 | 38.55 | 39.42 | +0.46% | |
| 39.18 | 39.92 | 38.40 | 39.24 | +0.18% | |
| 38.21 | 39.22 | 38.19 | 39.17 | -0.58% | |
| 39.61 | 40.35 | 38.94 | 39.40 | -0.08% | |
| 38.51 | 39.62 | 38.30 | 39.43 | -0.05% | |
| 40.40 | 40.57 | 39.44 | 39.45 | -1.89% | |
| 39.30 | 40.23 | 38.59 | 40.21 | +3.47% | |
| 38.34 | 39.47 | 38.06 | 38.86 | +3.30% | |
| 39.00 | 39.00 | 37.54 | 37.62 | -4.49% | |
| 39.62 | 40.43 | 39.22 | 39.39 | -0.68% | |
| 39.54 | 39.89 | 38.67 | 39.66 | -0.23% | |
| 39.61 | 40.86 | 39.10 | 39.75 | +2.37% | |
| 40.00 | 40.42 | 38.74 | 38.83 | -2.09% | |
| 38.75 | 39.80 | 38.57 | 39.66 | +3.77% | |
| 39.11 | 39.11 | 36.92 | 38.22 | -2.48% | |
| 38.68 | 39.40 | 38.35 | 39.19 | +1.87% | |
| 37.97 | 38.75 | 37.70 | 38.47 | +1.61% | |
| 37.00 | 38.63 | 37.00 | 37.86 | +1.31% | |
| 37.03 | 38.10 | 36.54 | 37.37 | +5.65% | |
| 35.06 | 35.82 | 34.98 | 35.37 | 0.00% | |
| 35.63 | 35.82 | 34.89 | 35.37 | -1.09% | |
| 37.73 | 37.74 | 35.66 | 35.76 | -2.61% | |
| 37.31 | 37.65 | 35.90 | 36.72 | -2.55% | |
| 38.64 | 39.30 | 37.24 | 37.68 | -3.73% | |
| 40.83 | 41.15 | 38.84 | 39.14 | -4.88% | |
| 40.07 | 41.36 | 39.12 | 41.15 | +3.60% | |
| 38.25 | 40.06 | 38.25 | 39.72 | +3.73% | |
| 37.26 | 38.30 | 36.70 | 38.29 | +1.27% | |
| 38.51 | 38.87 | 37.69 | 37.81 | -1.84% | |
| 38.89 | 39.62 | 37.58 | 38.52 | -0.98% | |
| 39.06 | 39.85 | 37.63 | 38.90 | +0.34% | |
| 37.10 | 38.80 | 37.01 | 38.77 | +4.47% | |
| 37.68 | 38.35 | 36.99 | 37.11 | -0.08% | |
| 36.88 | 37.82 | 36.88 | 37.14 | +0.11% | |
| 37.00 | 37.30 | 36.27 | 37.10 | +0.73% | |
| 37.50 | 37.61 | 36.16 | 36.83 | -0.46% | |
| 36.76 | 37.49 | 36.13 | 37.00 | +1.59% | |
| 36.98 | 37.40 | 36.30 | 36.42 | -1.35% | |
| 37.01 | 38.14 | 36.90 | 36.92 | -1.12% | |
| 38.25 | 38.55 | 36.84 | 37.34 | -1.53% | |
| 37.96 | 38.67 | 37.30 | 37.92 | +0.90% | |
| 37.61 | 37.93 | 37.20 | 37.58 | -1.13% | |
| 40.52 | 40.61 | 37.87 | 38.01 | -5.21% | |
| 41.56 | 41.72 | 39.80 | 40.10 | -4.34% | |
| 42.65 | 42.94 | 41.36 | 41.92 | -1.62% | |
| 45.36 | 45.36 | 42.01 | 42.61 | -4.18% | |
| 43.12 | 45.85 | 42.82 | 44.47 | +0.82% | |
| 43.42 | 44.78 | 43.14 | 44.11 | +2.77% | |
| 42.92 | 43.56 | 42.31 | 42.92 | +0.02% | |
| 42.33 | 43.70 | 42.13 | 42.91 | +0.85% | |
| 41.94 | 42.69 | 41.43 | 42.55 | +0.31% | |
| 42.80 | 43.08 | 42.11 | 42.42 | -0.80% | |
| 43.75 | 43.83 | 42.00 | 42.76 | -1.27% | |
| 43.19 | 43.58 | 42.50 | 43.31 | -0.30% | |
| 44.00 | 44.24 | 43.05 | 43.44 | -0.82% | |
| 43.94 | 44.57 | 43.40 | 43.80 | -0.45% | |
| 43.11 | 44.00 | 42.50 | 44.00 | +1.92% | |
| 43.53 | 44.11 | 42.58 | 43.17 | -1.91% | |
| 42.79 | 44.16 | 42.79 | 44.01 | +2.85% | |
| 42.49 | 43.49 | 42.11 | 42.79 | +0.92% | |
| 41.98 | 42.44 | 40.99 | 42.40 | +4.23% | |
| 40.05 | 40.84 | 39.98 | 40.68 | +1.45% | |
| 39.93 | 40.35 | 39.58 | 40.10 | +0.48% | |
| 40.00 | 40.38 | 39.31 | 39.91 | +0.28% | |
| 39.39 | 39.84 | 38.73 | 39.80 | +1.35% | |
| 38.80 | 39.29 | 38.21 | 39.27 | +1.87% | |
| 38.44 | 39.00 | 38.27 | 38.55 | +0.52% | |
| 38.80 | 38.80 | 36.96 | 38.35 | -0.23% | |
| 40.00 | 40.50 | 38.20 | 38.44 | -3.73% | |
| 38.77 | 40.09 | 38.00 | 39.93 | +1.35% | |
| 38.72 | 40.25 | 38.52 | 39.40 | +1.81% | |
| 38.97 | 39.28 | 38.05 | 38.70 | -0.31% | |
| 39.14 | 39.91 | 38.42 | 38.82 | +1.15% | |
| 39.42 | 39.49 | 38.30 | 38.38 | -2.84% | |
| 39.32 | 40.31 | 39.10 | 39.50 | +1.26% | |
| 38.35 | 39.07 | 37.62 | 39.01 | +1.72% | |
| 39.52 | 39.75 | 38.20 | 38.35 | -2.69% | |
| 38.26 | 39.41 | 37.58 | 39.41 | +1.83% | |
| 40.35 | 41.25 | 38.59 | 38.70 | -4.94% | |
| 40.20 | 40.91 | 39.90 | 40.71 | +1.29% | |
| 39.34 | 40.95 | 39.00 | 40.19 | +2.87% | |
| 39.38 | 39.50 | 38.65 | 39.07 | -0.99% | |
| 38.24 | 39.95 | 38.13 | 39.46 | +3.84% | |
| 38.59 | 38.70 | 37.72 | 38.00 | -0.37% | |
| 38.04 | 38.72 | 37.77 | 38.14 | -0.08% | |
| 38.76 | 39.58 | 38.05 | 38.17 | -0.13% | |
| 39.05 | 39.29 | 37.87 | 38.22 | -3.31% | |
| 38.30 | 39.69 | 37.99 | 39.53 | +3.92% | |
| 35.80 | 38.19 | 35.60 | 38.04 | +6.61% | |
| 36.43 | 36.62 | 35.40 | 35.68 | -1.68% | |
| 35.09 | 36.65 | 34.80 | 36.29 | +1.45% | |
| 34.94 | 36.06 | 34.71 | 35.77 | +2.61% | |
| 35.07 | 35.22 | 34.34 | 34.86 | -0.09% | |
| 34.61 | 35.39 | 33.85 | 34.89 | +3.38% | |
| 34.70 | 34.70 | 33.54 | 33.75 | -3.05% | |
| 36.68 | 36.69 | 34.76 | 34.81 | -6.32% | |
| 37.61 | 38.12 | 36.70 | 37.16 | -1.59% | |
| 37.57 | 38.87 | 37.09 | 37.76 | +1.81% | |
| 35.78 | 38.05 | 35.17 | 37.09 | +6.73% | |
| 34.43 | 35.35 | 33.75 | 34.75 | -0.57% | |
| 35.65 | 35.74 | 34.12 | 34.95 | -2.84% | |
| 36.21 | 36.99 | 35.67 | 35.97 | -0.96% | |
| 35.82 | 36.77 | 35.00 | 36.32 | -1.97% | |
| 37.29 | 37.61 | 36.09 | 37.05 | +4.96% | |
| 34.76 | 35.62 | 34.39 | 35.30 | +2.53% | |
| 34.11 | 34.90 | 33.60 | 34.43 | +3.99% | |
| 32.78 | 34.90 | 32.51 | 33.11 | +0.88% | |
| 32.64 | 32.95 | 31.89 | 32.82 | +3.24% | |
| 31.10 | 31.79 | 30.58 | 31.79 | +2.05% | |
| 30.36 | 31.15 | 30.06 | 31.15 | +2.64% | |
| 30.00 | 30.72 | 29.74 | 30.35 | +2.09% | |
| 29.20 | 29.89 | 29.02 | 29.73 | +4.02% | |
| 28.32 | 28.75 | 27.73 | 28.58 | +0.92% | |
| 27.20 | 28.44 | 27.15 | 28.32 | +4.16% | |
| 27.89 | 28.08 | 27.04 | 27.19 | -2.51% | |
| 27.46 | 28.13 | 27.26 | 27.89 | +1.31% | |
| 27.34 | 27.67 | 27.15 | 27.53 | +0.81% | |
| 27.04 | 27.50 | 26.99 | 27.31 | +1.19% | |
| 26.13 | 26.99 | 25.72 | 26.99 | +3.41% | |
| 26.15 | 26.63 | 26.02 | 26.10 | -0.84% | |
| 27.29 | 27.48 | 26.17 | 26.32 | -3.45% | |
| 27.10 | 27.28 | 26.52 | 27.26 | +0.78% | |
| 26.45 | 27.27 | 26.42 | 27.05 | -0.44% | |
| 27.00 | 27.70 | 26.82 | 27.17 | +0.59% | |
| 27.50 | 27.79 | 26.67 | 27.01 | -0.48% | |
| 26.77 | 27.30 | 26.60 | 27.14 | +2.53% | |
| 26.22 | 26.84 | 26.21 | 26.47 | +0.88% | |
| 26.70 | 26.98 | 26.12 | 26.24 | +0.96% | |
| 25.84 | 26.60 | 25.68 | 25.99 | +3.30% | |
| 25.75 | 25.88 | 25.06 | 25.16 | -2.10% | |
| 25.52 | 25.87 | 25.22 | 25.70 | +1.50% | |
| 25.64 | 25.73 | 25.00 | 25.32 | -0.78% | |
| 25.88 | 26.05 | 25.40 | 25.52 | -0.31% | |
| 25.83 | 25.83 | 25.06 | 25.60 | -1.61% | |
| 26.12 | 26.50 | 25.69 | 26.02 | +2.12% | |
| 25.00 | 25.70 | 25.00 | 25.48 | +2.49% | |
| 25.25 | 25.25 | 24.78 | 24.86 | -1.15% | |
| 24.92 | 25.35 | 24.61 | 25.15 | +0.24% | |
| 24.60 | 25.15 | 23.89 | 25.09 | +4.54% | |
| 22.88 | 24.26 | 22.88 | 24.00 | +7.72% | |
| 21.99 | 22.72 | 21.99 | 22.28 | +2.63% | |
| 22.14 | 22.51 | 21.65 | 21.71 | -0.82% | |
| 22.08 | 22.18 | 21.65 | 21.89 | -2.36% | |
| 22.15 | 22.51 | 22.06 | 22.42 | +0.90% | |
| 22.76 | 22.76 | 22.21 | 22.22 | -1.77% | |
| 22.45 | 22.67 | 22.28 | 22.62 | +0.53% | |
| 22.32 | 22.65 | 22.00 | 22.50 | +1.21% | |
| 22.31 | 22.31 | 22.01 | 22.23 | +0.09% | |
| 22.33 | 22.39 | 22.06 | 22.21 | -1.07% | |
| 22.24 | 22.62 | 22.24 | 22.45 | +1.91% | |
| 22.05 | 22.45 | 21.87 | 22.03 | -0.45% | |
| 22.85 | 22.85 | 22.01 | 22.13 | -2.73% | |
| 22.91 | 23.09 | 22.52 | 22.75 | +0.62% | |
| 22.86 | 23.05 | 22.61 | 22.61 | -2.12% | |
| 23.00 | 23.36 | 22.82 | 23.10 | -1.58% | |
| 23.55 | 23.93 | 23.33 | 23.47 | -0.97% | |
| 23.76 | 23.96 | 23.48 | 23.70 | -0.25% | |
| 24.02 | 24.04 | 23.47 | 23.76 | -1.04% | |
| 24.56 | 24.56 | 23.93 | 24.01 | -2.40% | |
| 24.75 | 25.15 | 24.57 | 24.60 | -0.57% | |
| 24.59 | 24.94 | 24.47 | 24.74 | +0.98% | |
| 24.81 | 24.82 | 24.43 | 24.50 | -0.81% | |
| 24.53 | 25.03 | 24.53 | 24.70 | +0.86% | |
| 24.10 | 24.56 | 23.97 | 24.49 | +1.32% | |
| 24.31 | 24.68 | 24.10 | 24.17 | -1.31% | |
| 24.24 | 24.73 | 24.24 | 24.49 | +1.20% | |
| 24.43 | 24.64 | 24.11 | 24.20 | -0.82% | |
| 24.89 | 24.98 | 24.30 | 24.40 | -2.01% | |
| 24.49 | 24.94 | 23.09 | 24.90 | +1.01% | |
| 24.98 | 25.25 | 23.86 | 24.65 | -1.48% | |
| 26.52 | 26.69 | 25.00 | 25.02 | -0.87% | |
| 25.14 | 25.57 | 24.93 | 25.24 | -1.14% | |
| 25.35 | 25.88 | 25.05 | 25.53 | +0.55% | |
| 25.23 | 25.69 | 25.09 | 25.39 | -0.27% | |
| 25.08 | 25.53 | 24.62 | 25.46 | +0.20% | |
| 25.34 | 25.87 | 25.29 | 25.41 | +0.47% | |
| 25.04 | 25.45 | 25.04 | 25.29 | +1.77% | |
| 25.18 | 25.20 | 24.72 | 24.85 | -0.56% | |
| 24.66 | 25.12 | 24.60 | 24.99 | +1.38% | |
| 24.38 | 24.71 | 24.35 | 24.65 | +0.86% | |
| 23.96 | 24.60 | 23.96 | 24.44 | +2.13% | |
| 23.72 | 23.99 | 23.54 | 23.93 | +0.80% | |
| 23.76 | 23.97 | 23.42 | 23.74 | -2.26% | |
| 24.28 | 24.40 | 23.95 | 24.29 | -0.37% | |
| 24.07 | 24.58 | 23.77 | 24.38 | +2.14% | |
| 24.14 | 24.14 | 23.77 | 23.87 | -0.67% | |
| 23.90 | 24.25 | 23.74 | 24.03 | +1.35% | |
| 23.25 | 23.86 | 23.18 | 23.71 | +1.80% | |
| 23.49 | 23.72 | 23.04 | 23.29 | -0.04% | |
| 23.71 | 23.95 | 23.26 | 23.30 | -2.80% | |
| 23.62 | 24.47 | 23.58 | 23.97 | +4.26% | |
| 22.27 | 23.00 | 22.16 | 22.99 | +3.61% | |
| 22.36 | 22.41 | 22.02 | 22.19 | -1.38% | |
| 22.49 | 22.95 | 22.44 | 22.50 | +0.58% | |
| 21.72 | 22.68 | 21.67 | 22.37 | +2.57% | |
| 21.75 | 22.61 | 21.66 | 21.81 | +0.65% | |
| 21.42 | 21.78 | 21.31 | 21.67 | +2.51% | |
| 20.61 | 21.44 | 20.50 | 21.14 | -0.61% | |
| 21.38 | 21.63 | 21.22 | 21.27 | +1.09% | |
| 21.49 | 21.81 | 21.02 | 21.04 | -2.14% | |
| 21.33 | 21.87 | 21.33 | 21.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TEN chart for longer ranges.