NYSE, TEN End of Day and Historical Stock Data [Tsakos Energy Navigation Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, TEN:

29 Aug 2025

LAST: 22.25	CHANGE: 0.47	OPEN: 21.76	HIGH: 22.32	ASK: 63.76	VOLUME: 1.01M
LAST: 22.25	CHG(%): 2.16	PREV: 21.78	LOW: 21.75	BID: 58.35

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	21.76	22.32	21.75	22.25	1.01M
28 Aug 25	21.88	21.99	21.67	21.78	318.6K
27 Aug 25	21.46	21.98	21.46	21.79	374.5K
26 Aug 25	21.49	21.76	21.35	21.59	364.9K
25 Aug 25	21.42	21.92	21.35	21.69	382.1K
22 Aug 25	21.30	21.72	21.24	21.40	458.5K
21 Aug 25	20.31	21.34	20.31	21.26	418K
20 Aug 25	20.24	20.65	20.08	20.28	253.7K
19 Aug 25	20.69	20.69	19.85	19.96	342.2K
18 Aug 25	20.26	20.94	20.20	20.78	194.6K

COMPANY PROFILE

Name:
About:	Tsakos Energy Navigation Limited provides seaborne crude oil and petroleum product transportation services worldwide. The company offers marine transportation services for national, major, and other independent oil companies and refiners under long, medium, and short-term charters. It also operates a fleet of double-hull vessels, such as conventional tankers, LNG carriers, and suezmax DP2 shuttle tankers. The company was formerly known as MIF Limited and changed its name to Tsakos Energy Navigation Limited in July 2001. The company was incorporated in 1993 and is based in Athens, Greece.
Sector:	Energy
Address:	367 Syngrou Avenue, Athens, Greece, 175 64
Website:	https://www.tenn.gr
CUSIP:	G9108L108
CIK:	0001166663
ISIN:	BMG9108L1735
FIGI:	BBG000BRM155

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	4.79
PtB:	0.37
PtS:	0.81
EBITDA:	360.09M
Shares:	30.13M
Market Cap:	670.34M

TECHNICAL INDICATORS

MA5:	21.82
MA10:	21.28
MA20:	20.81
MA50:	20.21
MA100:	18.89
MA200:	18.24
STO9:	97.03
STO14:	97.07
RSI14:	73.85
MTM14:	2.32
ROC14:	0.12
ATR:	0.61
Week High:	22.32
Week Low:	21.24
Month High:	22.32
Month Low:	18.80
Year High:	26.90
Year Low:	13.40
Volatility:	12.28

RECENT DIVIDENDS

Date	Amount
14 Jul 2025	$0.60
16 Dec 2024	$0.90
12 Jul 2024	$0.60
13 Dec 2023	$0.30
19 Oct 2023	$0.40
08 Jun 2023	$0.30
13 Dec 2022	$0.15
13 Jul 2022	$0.10
13 Jul 2021	$0.10
15 Dec 2020	$0.13