ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
US Tech 100
18,514.00
1.00%
Dow Jones
40,589.34
1.64%
Brent Oil
79.745
0.00%
Bitcoin
67,940.02
0.04%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Tsakos Energy Navigation Ltd (TEN)

  7. Tsakos Energy Navigation Ltd (TEN) Historical

Tsakos Energy Navigation Ltd

Tsakos Energy Navigation Ltd (TEN)

Tenaris SA
Terraco Gold Corp
25.46
-0.15
(-0.59%)
Closed July 27 4:00PM
Delayed by 15 minutes
25.43
-0.03
(-0.12%)
After Hours: 7:59PM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.86-3.2674772036526.3227.4924.9619102426.40816981CS
4-4.94-16.2530.430.424.9622295527.25739206CS
12-4.94-16.2530.430.424.9622295527.25739206CS
26-4.94-16.2530.430.424.9622295527.25739206CS
52-4.94-16.2530.430.424.9622295527.25739206CS
1568.2948.281887012217.1730.49.51144401017.31618163CS
26016.08171.4285714299.3830.42.21144623713.0653507CS

Professional-Grade Tools, for Individual Investors.

Premium
DateCloseChangeChange %OpenHighLowVolume
172203360025.46-0.15-0.5925.6925.6924.96215685
172194720025.61-0.46-1.7625.9526.02525.53152545
172186080026.07-0.91-3.3726.8326.9426.01355247
172177440026.98-0.25-0.9227.0727.0726.72128746
172168800027.230.752.8326.5127.4926.42196026
172142880026.480.31.1526.1826.6526.15161359
172134240026.18-0.43-1.6226.7926.7925.7391810
172125600026.61-0.27-1.0026.926.926.36188910
172116960026.880.281.0526.726.9126.52191658
172108320026.6-0.12-0.4526.7226.8926.55181579
172082400026.72-0.97-3.5027.3527.3526.57264591
172073760027.69-0.43-1.5328.0528.1927.32248701
172065120028.120.833.0427.3428.2527.33226432
172056480027.29-0.33-1.1927.527.7327.18301718
172047840027.62-0.61-2.1628.1928.2627.25336573
172021920028.23-1.27-4.3129.2529.328.04343706
172004064029.5-0.07-0.2429.5129.8229.4986328
171996000029.57-0.16-0.5429.2929.7629.29148604
171987360029.739.7448.7230.430.429.13155196
171961440019.9900.0019.9919.9919.990
171952800019.9900.0019.9919.9919.990
171944160019.9900.0019.9919.9919.990
171935520019.9900.0019.9919.9919.990
171926880019.9900.0019.9919.9919.990
171900960019.9900.0019.9919.9919.990
171892320019.9900.0019.9919.9919.990
171875040019.9900.0019.9919.9919.990
171866400019.9900.0019.9919.9919.990
171840480019.9900.0019.9919.9919.990
171831840019.9900.0019.9919.9919.990
171823200019.9900.0019.9919.9919.990
171814560019.9900.0019.9919.9919.990
171805920019.9900.0019.9919.9919.990
171780000019.9900.0019.9919.9919.990
171771360019.9900.0019.9919.9919.990
171762720019.9900.0019.9919.9919.990
171754080019.9900.0019.9919.9919.990
171745440019.9900.0019.9919.9919.990
171719520019.9900.0019.9919.9919.990
171710880019.9900.0019.9919.9919.990
171702240019.9900.0019.9919.9919.990
171693600019.9900.0019.9919.9919.990
171659040019.9900.0019.9919.9919.990
171650400019.9900.0019.9919.9919.990
171641760019.9900.0019.9919.9919.990
171633120019.9900.0019.9919.9919.990
171624480019.9900.0019.9919.9919.990
171598560019.9900.0019.9919.9919.990
171589920019.9900.0019.9919.9919.990
171581280019.9900.0019.9919.9919.990
171572640019.9900.0019.9919.9919.990
171564000019.9900.0019.9919.9919.990
171538080019.9900.0019.9919.9919.990
171529440019.9900.0019.9919.9919.990
171520800019.9900.0019.9919.9919.990
171512160019.9900.0019.9919.9919.990
171503520019.9900.0019.9919.9919.990
171477600019.9900.0019.9919.9919.990
171468960019.9900.0019.9919.9919.990
171460320019.9900.0019.9919.9919.990
171451680019.9900.0019.9919.9919.990
171443040019.9900.0019.9919.9919.990

Your Recent History

NYSE
TEN
Tsakos Energy Navigation
SUSHI
BATETH
Basic Attention Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved