NYSE · Common stock
Tsakos Energy Navigation (TEN)
$55.19 +$1.71 (+3.20%)
- Day’s range
- $54.74–$55.98
- Volume
- 523,061
TEN price history
TEN closed at $55.19 on Oct. 26, 2026. Over the past year, its daily close ranged from $21.71 on Jan. 5, 2026 to $56.40 on Oct. 13, 2026.
Data table: TEN daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $55.19 |
| Oct. 23, 2026 | $53.48 |
| Oct. 22, 2026 | $51.65 |
| Oct. 21, 2026 | $52.38 |
| Oct. 20, 2026 | $50.43 |
| Oct. 19, 2026 | $50.05 |
| Oct. 16, 2026 | $51.18 |
| Oct. 15, 2026 | $51.48 |
| Oct. 14, 2026 | $53.71 |
| Oct. 13, 2026 | $56.40 |
| Oct. 12, 2026 | $54.58 |
| Oct. 9, 2026 | $51.40 |
| Oct. 8, 2026 | $51.83 |
| Oct. 7, 2026 | $49.79 |
| Oct. 6, 2026 | $50.47 |
| Oct. 5, 2026 | $51.29 |
| Oct. 2, 2026 | $50.05 |
| Oct. 1, 2026 | $48.98 |
| Sept. 30, 2026 | $47.25 |
| Sept. 29, 2026 | $47.17 |
| Sept. 28, 2026 | $46.31 |
| Sept. 25, 2026 | $46.23 |
| Sept. 24, 2026 | $46.75 |
| Sept. 23, 2026 | $47.00 |
| Sept. 22, 2026 | $48.27 |
| Sept. 21, 2026 | $50.92 |
| Sept. 18, 2026 | $52.09 |
| Sept. 17, 2026 | $52.81 |
| Sept. 16, 2026 | $52.31 |
| Sept. 15, 2026 | $51.11 |
| Sept. 14, 2026 | $49.62 |
| Sept. 11, 2026 | $47.90 |
| Sept. 10, 2026 | $44.71 |
| Sept. 9, 2026 | $44.32 |
| Sept. 8, 2026 | $43.52 |
| Sept. 4, 2026 | $43.74 |
| Sept. 3, 2026 | $43.28 |
| Sept. 2, 2026 | $43.25 |
| Sept. 1, 2026 | $42.82 |
| Aug. 31, 2026 | $42.40 |
| Aug. 28, 2026 | $42.52 |
| Aug. 27, 2026 | $42.09 |
| Aug. 26, 2026 | $40.25 |
| Aug. 25, 2026 | $42.27 |
| Aug. 24, 2026 | $42.63 |
| Aug. 21, 2026 | $42.71 |
| Aug. 20, 2026 | $42.32 |
| Aug. 19, 2026 | $42.60 |
| Aug. 18, 2026 | $42.03 |
| Aug. 17, 2026 | $42.16 |
| Aug. 14, 2026 | $41.45 |
| Aug. 13, 2026 | $40.81 |
| Aug. 12, 2026 | $39.31 |
| Aug. 11, 2026 | $38.23 |
| Aug. 10, 2026 | $38.31 |
| Aug. 7, 2026 | $39.14 |
| Aug. 6, 2026 | $39.06 |
| Aug. 5, 2026 | $38.01 |
| Aug. 4, 2026 | $38.83 |
| Aug. 3, 2026 | $39.61 |
| July 31, 2026 | $40.12 |
| July 30, 2026 | $39.69 |
| July 29, 2026 | $39.42 |
| July 28, 2026 | $39.24 |
| July 27, 2026 | $39.17 |
| July 24, 2026 | $39.40 |
| July 23, 2026 | $39.43 |
| July 22, 2026 | $39.45 |
| July 21, 2026 | $40.21 |
| July 20, 2026 | $38.86 |
| July 17, 2026 | $37.62 |
| July 16, 2026 | $39.39 |
| July 15, 2026 | $39.66 |
| July 14, 2026 | $39.75 |
| July 13, 2026 | $38.83 |
| July 10, 2026 | $39.66 |
| July 9, 2026 | $38.22 |
| July 8, 2026 | $39.19 |
| July 7, 2026 | $38.47 |
| July 6, 2026 | $37.86 |
| July 2, 2026 | $37.37 |
| July 1, 2026 | $35.37 |
| June 30, 2026 | $35.37 |
| June 29, 2026 | $35.76 |
| June 26, 2026 | $36.72 |
| June 25, 2026 | $37.68 |
| June 24, 2026 | $39.14 |
| June 23, 2026 | $41.15 |
| June 22, 2026 | $39.72 |
| June 18, 2026 | $38.29 |
| June 17, 2026 | $37.81 |
| June 16, 2026 | $38.52 |
| June 15, 2026 | $38.90 |
| June 12, 2026 | $38.77 |
| June 11, 2026 | $37.11 |
| June 10, 2026 | $37.14 |
| June 9, 2026 | $37.10 |
| June 8, 2026 | $36.83 |
| June 5, 2026 | $37.00 |
| June 4, 2026 | $36.42 |
| June 3, 2026 | $36.92 |
| June 2, 2026 | $37.34 |
| June 1, 2026 | $37.92 |
| May 29, 2026 | $37.58 |
| May 28, 2026 | $38.01 |
| May 27, 2026 | $40.10 |
| May 26, 2026 | $41.92 |
| May 22, 2026 | $42.61 |
| May 21, 2026 | $44.47 |
| May 20, 2026 | $44.11 |
| May 19, 2026 | $42.92 |
| May 18, 2026 | $42.91 |
| May 15, 2026 | $42.55 |
| May 14, 2026 | $42.42 |
| May 13, 2026 | $42.76 |
| May 12, 2026 | $43.31 |
| May 11, 2026 | $43.44 |
| May 8, 2026 | $43.80 |
| May 7, 2026 | $44.00 |
| May 6, 2026 | $43.17 |
| May 5, 2026 | $44.01 |
| May 4, 2026 | $42.79 |
| May 1, 2026 | $42.40 |
| April 30, 2026 | $40.68 |
| April 29, 2026 | $40.10 |
| April 28, 2026 | $39.91 |
| April 27, 2026 | $39.80 |
| April 24, 2026 | $39.27 |
| April 23, 2026 | $38.55 |
| April 22, 2026 | $38.35 |
| April 21, 2026 | $38.44 |
| April 20, 2026 | $39.93 |
| April 17, 2026 | $39.40 |
| April 16, 2026 | $38.70 |
| April 15, 2026 | $38.82 |
| April 14, 2026 | $38.38 |
| April 13, 2026 | $39.50 |
| April 10, 2026 | $39.01 |
| April 9, 2026 | $38.35 |
| April 8, 2026 | $39.41 |
| April 7, 2026 | $38.70 |
| April 6, 2026 | $40.71 |
| April 2, 2026 | $40.19 |
| April 1, 2026 | $39.07 |
| March 31, 2026 | $39.46 |
| March 30, 2026 | $38.00 |
| March 27, 2026 | $38.14 |
| March 26, 2026 | $38.17 |
| March 25, 2026 | $38.22 |
| March 24, 2026 | $39.53 |
| March 23, 2026 | $38.04 |
| March 20, 2026 | $35.68 |
| March 19, 2026 | $36.29 |
| March 18, 2026 | $35.77 |
| March 17, 2026 | $34.86 |
| March 16, 2026 | $34.89 |
| March 13, 2026 | $33.75 |
| March 12, 2026 | $34.81 |
| March 11, 2026 | $37.16 |
| March 10, 2026 | $37.76 |
| March 9, 2026 | $37.09 |
| March 6, 2026 | $34.75 |
| March 5, 2026 | $34.95 |
| March 4, 2026 | $35.97 |
| March 3, 2026 | $36.32 |
| March 2, 2026 | $37.05 |
| Feb. 27, 2026 | $35.30 |
| Feb. 26, 2026 | $34.43 |
| Feb. 25, 2026 | $33.11 |
| Feb. 24, 2026 | $32.82 |
| Feb. 23, 2026 | $31.79 |
| Feb. 20, 2026 | $31.15 |
| Feb. 19, 2026 | $30.35 |
| Feb. 18, 2026 | $29.73 |
| Feb. 17, 2026 | $28.58 |
| Feb. 13, 2026 | $28.32 |
| Feb. 12, 2026 | $27.19 |
| Feb. 11, 2026 | $27.89 |
| Feb. 10, 2026 | $27.53 |
| Feb. 9, 2026 | $27.31 |
| Feb. 6, 2026 | $26.99 |
| Feb. 5, 2026 | $26.10 |
| Feb. 4, 2026 | $26.32 |
| Feb. 3, 2026 | $27.26 |
| Feb. 2, 2026 | $27.05 |
| Jan. 30, 2026 | $27.17 |
| Jan. 29, 2026 | $27.01 |
| Jan. 28, 2026 | $27.14 |
| Jan. 27, 2026 | $26.47 |
| Jan. 26, 2026 | $26.24 |
| Jan. 23, 2026 | $25.99 |
| Jan. 22, 2026 | $25.16 |
| Jan. 21, 2026 | $25.70 |
| Jan. 20, 2026 | $25.32 |
| Jan. 16, 2026 | $25.52 |
| Jan. 15, 2026 | $25.60 |
| Jan. 14, 2026 | $26.02 |
| Jan. 13, 2026 | $25.48 |
| Jan. 12, 2026 | $24.86 |
| Jan. 9, 2026 | $25.15 |
| Jan. 8, 2026 | $25.09 |
| Jan. 7, 2026 | $24.00 |
| Jan. 6, 2026 | $22.28 |
| Jan. 5, 2026 | $21.71 |
| Jan. 2, 2026 | $21.89 |
| Dec. 31, 2025 | $22.42 |
| Dec. 30, 2025 | $22.22 |
| Dec. 29, 2025 | $22.62 |
| Dec. 26, 2025 | $22.50 |
| Dec. 24, 2025 | $22.23 |
| Dec. 23, 2025 | $22.21 |
| Dec. 22, 2025 | $22.45 |
| Dec. 19, 2025 | $22.03 |
| Dec. 18, 2025 | $22.13 |
| Dec. 17, 2025 | $22.75 |
| Dec. 16, 2025 | $22.61 |
| Dec. 15, 2025 | $23.10 |
| Dec. 12, 2025 | $23.47 |
| Dec. 11, 2025 | $23.70 |
| Dec. 10, 2025 | $23.76 |
| Dec. 9, 2025 | $24.01 |
| Dec. 8, 2025 | $24.60 |
| Dec. 5, 2025 | $24.74 |
| Dec. 4, 2025 | $24.50 |
| Dec. 3, 2025 | $24.70 |
| Dec. 2, 2025 | $24.49 |
| Dec. 1, 2025 | $24.17 |
| Nov. 28, 2025 | $24.49 |
| Nov. 26, 2025 | $24.20 |
| Nov. 25, 2025 | $24.40 |
| Nov. 24, 2025 | $24.90 |
| Nov. 21, 2025 | $24.65 |
| Nov. 20, 2025 | $25.02 |
| Nov. 19, 2025 | $25.24 |
| Nov. 18, 2025 | $25.53 |
| Nov. 17, 2025 | $25.39 |
| Nov. 14, 2025 | $25.46 |
| Nov. 13, 2025 | $25.41 |
| Nov. 12, 2025 | $25.29 |
| Nov. 11, 2025 | $24.85 |
| Nov. 10, 2025 | $24.99 |
| Nov. 7, 2025 | $24.65 |
| Nov. 6, 2025 | $24.44 |
| Nov. 5, 2025 | $23.93 |
| Nov. 4, 2025 | $23.74 |
| Nov. 3, 2025 | $24.29 |
| Oct. 31, 2025 | $24.38 |
| Oct. 30, 2025 | $23.87 |
| Oct. 29, 2025 | $24.03 |
| Oct. 28, 2025 | $23.71 |
| Oct. 27, 2025 | $23.29 |
Key figures
- 52-week range
- $21.71–$56.40Low Jan. 5, 2026; high Oct. 13, 2026
- Average daily volume
- 385,327Past 3 months
- Market value
- $1.66B
- Dividend yield
- 2.72%Past 12 months of regular dividends
- From 52-week high
- −2.15%
Price change
- 1 month
- +19.38%
- 3 months
- +40.08%
- Year to date
- +146.16%
- 1 year
- +136.87%
$1,000 a year ago
$1,000 put into TEN at the close on Oct. 24, 2025 would be worth $2,369.
Price only, dividends not included.
What Wall Street says about TEN
No Wall Street firm has published a rating or price-target change on TEN in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid July 30 | $1.00 |
| Special, paid Feb. 19 | $0.50 |
| Regular, paid Dec. 19, 2025 | $0.50 |
About Tsakos Energy Navigation Ltd.
Tsakos Energy Navigation Ltd is a provider of international seaborne crude oil and petroleum product transportation services. The company operated a fleet of modern crude oil and petroleum product tankers, including vessels chartered-in that provide world-wide marine transportation services for national and other independent oil companies and refiners under long, medium and short-term charters. Its fleet also includes LNG carriers, including chartered-in vessel and suezmax shuttle tankers with dynamic positioning technology (DP2). It operates in one reportable segment, the world-wide maritime transportation of liquid energy-related products.
- Employees
- 3,000
- Listed
- March 5, 2002
In WallStreetDigest editions
No WallStreetDigest article about TEN is on the site yet.