NYSE:TEN | Historical Stock Price | TSAKOS ENERGY NAVIGATION LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-03-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.66$13.99$29.37$61.68$129.55$272.062002-03-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.03$20.37211,800——
2020-12-30$8.06$20.45121,800——
2020-12-29$8.13$20.62161,700——
2020-12-28$8.43$21.38119,000——
2020-12-24$8.64$21.9239,200——
2020-12-23$8.71$22.1066,900——
2020-12-22$8.32$21.1181,800——
2020-12-21$8.71$22.1091,000——
2020-12-18$8.90$22.5892,800——
2020-12-17$9.20$23.3498,700——
2020-12-16$9.53$24.1847,900——
2020-12-15$9.70$24.6189,900——
2020-12-14$9.74$24.3999,500——
2020-12-11$9.84$24.64100,400——
2020-12-10$9.63$24.1286,000——
2020-12-09$9.17$22.9686,500——
2020-12-08$9.48$23.7479,200——
2020-12-07$9.65$24.1782,800——
2020-12-04$9.57$23.9798,900——
2020-12-03$9.18$22.9960,800——
2020-12-02$8.94$22.3978,000——
2020-12-01$8.63$21.6179,300——
2020-11-30$8.81$22.06205,400——
2020-11-27$9.23$23.1178,100——
2020-11-25$9.25$23.16122,300——
2020-11-24$9.27$23.21238,300——
2020-11-23$9.20$23.04459,400——
2020-11-20$8.01$20.06214,000——
2020-11-19$7.95$19.9189,800——
2020-11-18$7.91$19.81152,500——
2020-11-17$8.01$20.06101,200——
2020-11-16$7.97$19.9686,700——
2020-11-13$7.48$18.7375,000——
2020-11-12$7.44$18.6399,800——
2020-11-11$7.91$19.8162,500——
2020-11-10$8.13$20.36237,600——
2020-11-09$8.06$20.18350,900——
2020-11-06$7.51$18.8141,400——
2020-11-05$7.60$19.0338,600——
2020-11-04$7.42$18.5874,400——
2020-11-03$7.65$19.1669,500——
2020-11-02$7.92$19.8382,500——
2020-10-30$7.77$19.4655,800——
2020-10-29$7.81$19.5670,900——
2020-10-28$7.70$19.28107,000——
2020-10-27$7.89$19.7684,100——
2020-10-26$7.89$19.7656,100——
2020-10-23$8.36$20.94105,100——
2020-10-22$8.22$20.5831,300——
2020-10-21$7.96$19.9356,300——
2020-10-20$7.92$19.83104,500——
2020-10-19$7.87$19.7188,800——
2020-10-16$8.13$20.3670,500——
2020-10-15$8.08$20.2335,900——
2020-10-14$8.13$20.3676,500——
2020-10-13$8.05$20.1667,100——
2020-10-12$8.33$20.86115,000——
2020-10-09$8.10$20.2853,200——
2020-10-08$8.53$21.3699,100——
2020-10-07$7.83$19.6169,700——
2020-10-06$7.94$19.88107,000——
2020-10-05$8.22$20.58108,300——
2020-10-02$7.79$19.5170,300——
2020-10-01$7.91$19.81132,600——
2020-09-30$7.92$19.83123,300——
2020-09-29$7.42$18.5895,400——
2020-09-28$7.53$18.86122,900——
2020-09-25$7.25$18.16158,100——
2020-09-24$7.25$18.16153,600——
2020-09-23$7.51$18.81322,300——
2020-09-22$8.12$20.33164,100——
2020-09-21$8.26$20.6886,900——
2020-09-18$8.81$22.0664,400——
2020-09-17$9.04$22.6467,200——
2020-09-16$9.15$22.9147,800——
2020-09-15$9.00$22.5459,600——
2020-09-14$9.08$22.74113,100——
2020-09-11$8.56$21.4493,600——
2020-09-10$8.33$20.8668,700——
2020-09-09$8.26$20.6893,400——
2020-09-08$8.36$20.94139,800——
2020-09-04$8.46$21.19131,700——
2020-09-03$8.60$21.54127,900——
2020-09-02$8.53$21.36196,200——
2020-09-01$8.65$21.66102,600——
2020-08-31$8.79$22.0163,100——
2020-08-28$8.97$22.4694,600——
2020-08-27$8.41$21.06187,000——
2020-08-26$8.59$21.51102,500——
2020-08-25$8.78$21.9959,900——
2020-08-24$8.95$22.41113,600——
2020-08-21$8.67$21.7165,100——
2020-08-20$8.77$21.9681,300——
2020-08-19$8.76$21.9489,600——
2020-08-18$8.91$22.31114,300——
2020-08-17$9.53$23.8799,100——
2020-08-14$9.64$24.14105,000——
2020-08-13$9.37$23.4694,600——
2020-08-12$9.22$23.09114,200——
2020-08-11$8.80$22.04117,200——
2020-08-10$8.69$21.7678,500——
2020-08-07$8.80$22.0475,800——
2020-08-06$8.75$21.91108,900——
2020-08-05$8.85$22.16107,600——
2020-08-04$8.81$22.06139,800——
2020-08-03$8.62$21.5998,400——
2020-07-31$8.70$21.79200,400——
2020-07-30$9.05$22.6697,600——
2020-07-29$9.31$23.31175,200——
2020-07-28$8.79$22.01112,400——
2020-07-27$8.64$21.64182,300——
2020-07-24$8.97$22.46109,600——
2020-07-23$8.85$22.1697,500——
2020-07-22$8.88$22.24159,100——
2020-07-21$8.80$22.04188,900——
2020-07-20$8.74$21.89160,400——
2020-07-17$8.65$21.66202,600——
2020-07-16$8.56$21.44277,300——
2020-07-15$8.87$22.21154,400——
2020-07-14$8.92$22.34284,700——
2020-07-13$9.19$23.01250,200——
2020-07-10$9.56$23.94165,300——
2020-07-09$9.40$23.54184,200——
2020-07-08$9.96$24.94129,400——
2020-07-07$9.87$24.72133,400——
2020-07-06$10.20$25.54260,300——
2020-07-02$10.10$25.29252,200——
2020-07-01$10.96$27.45250,800——
2020-06-30$10.05$25.17232,260——
2020-06-29$10.40$26.04213,200——
2020-06-26$9.55$23.92172,280——
2020-06-25$10.45$26.17212,000——
2020-06-24$10.15$25.42293,980——
2020-06-23$10.60$26.54289,160——
2020-06-22$11.05$27.67211,440——
2020-06-19$11.55$28.92302,000——
2020-06-18$12.60$30.61244,200——
2020-06-17$12.05$29.28160,760——
2020-06-16$12.50$30.37151,280——
2020-06-15$12.60$30.61160,920——
2020-06-12$12.25$29.76340,640——
2020-06-11$12.30$29.89348,460——
2020-06-10$14.55$35.35188,600——
2020-06-09$15.30$37.17162,960——
2020-06-08$15.30$37.17302,200——
2020-06-05$13.65$33.17232,340——
2020-06-04$13.20$32.07202,200——
2020-06-03$13.75$33.41116,420——
2020-06-02$13.75$33.41199,740——
2020-06-01$13.95$33.8999,860——
2020-05-29$13.35$32.44145,360——
2020-05-28$13.80$33.53180,460——
2020-05-27$14.40$34.99143,180——
2020-05-26$13.45$32.68142,860——
2020-05-22$13.30$32.31330,380——
2020-05-21$13.50$32.80205,840——
2020-05-20$13.55$32.92346,900——
2020-05-19$12.75$30.98212,920——
2020-05-18$12.60$30.61232,320——
2020-05-15$12.25$29.76250,240——
2020-05-14$12.20$29.64163,160——
2020-05-13$12.70$30.86287,280——
2020-05-12$12.55$30.49191,120——
2020-05-11$13.20$32.07244,380——
2020-05-08$14.30$34.74170,700——
2020-05-07$14.10$34.26263,040——
2020-05-06$13.40$32.56337,440——
2020-05-05$14.90$36.20310,880——
2020-05-04$16.45$39.97350,380——
2020-05-01$16.00$38.87286,240——
2020-04-30$17.25$41.91264,180——
2020-04-29$17.65$42.88838,560——
2020-04-28$20.90$50.78926,160——
2020-04-27$20.10$48.84747,260——
2020-04-24$17.30$42.03199,820——
2020-04-23$17.05$41.43458,420——
2020-04-22$16.90$41.06416,960——
2020-04-21$16.35$39.73727,400——
2020-04-20$15.85$38.51451,100——
2020-04-17$14.25$34.62125,400——
2020-04-16$13.85$33.65122,080——
2020-04-15$13.75$33.41136,300——
2020-04-14$13.50$32.80157,960——
2020-04-13$13.50$32.80199,020——
2020-04-09$14.10$34.26353,880——
2020-04-08$13.25$32.19112,260——
2020-04-07$13.00$31.59133,800——
2020-04-06$13.85$33.65148,260——
2020-04-03$12.75$30.98127,120——
2020-04-02$13.25$32.19279,560——
2020-04-01$15.25$37.05193,180——
2020-03-31$16.30$39.60213,940——
2020-03-30$16.60$40.33388,380——
2020-03-27$16.00$38.87331,020——
2020-03-26$14.65$35.59130,380——
2020-03-25$14.10$34.26203,540——
2020-03-24$12.50$30.37242,760——
2020-03-23$10.25$24.90273,340——
2020-03-20$8.70$21.14198,920——
2020-03-19$9.65$23.45109,660——
2020-03-18$8.90$21.62226,560——
2020-03-17$10.60$25.7597,980——
2020-03-16$10.30$25.03159,540——
2020-03-13$12.35$30.01214,560——
2020-03-12$12.30$29.89212,180——
2020-03-11$12.85$31.22222,120——
2020-03-10$13.45$32.68290,560——
2020-03-09$10.35$25.15203,660——
2020-03-06$11.05$26.8575,660——
2020-03-05$10.90$26.48121,000——
2020-03-04$12.25$29.7669,020——
2020-03-03$12.45$30.2572,980——
2020-03-02$12.50$30.37142,760——
2020-02-28$13.70$33.29116,660——
2020-02-27$12.15$29.52103,360——
2020-02-26$12.05$29.2864,340——
2020-02-25$12.30$29.8981,500——
2020-02-24$12.85$31.22121,280——
2020-02-21$14.40$34.9938,060——
2020-02-20$15.05$36.5737,900——
2020-02-19$14.60$35.4731,720——
2020-02-18$14.80$35.9660,680——
2020-02-14$15.05$36.5724,360——
2020-02-13$15.15$36.8172,400——
2020-02-12$15.55$37.7886,100——
2020-02-11$14.90$36.2080,120——
2020-02-10$13.80$33.5391,860——
2020-02-07$14.05$34.1483,300——
2020-02-06$14.50$35.2359,280——
2020-02-05$15.10$36.6979,500——
2020-02-04$15.15$36.8183,880——
2020-02-03$14.75$35.84187,700——
2020-01-31$15.50$37.66102,880——
2020-01-30$16.35$39.73126,800——
2020-01-29$16.50$40.0938,520——
2020-01-28$16.90$41.0663,560——
2020-01-27$17.15$41.6789,320——
2020-01-24$17.65$42.8898,280——
2020-01-23$17.95$43.6174,340——
2020-01-22$18.55$45.0763,260——
2020-01-21$18.50$44.9596,380——
2020-01-17$19.20$46.6585,460——
2020-01-16$19.45$47.2699,920——
2020-01-15$19.25$46.77139,180——
2020-01-14$20.65$50.1765,240——
2020-01-13$21.25$51.6383,400——
2020-01-10$21.45$52.1283,420——
2020-01-09$22.25$54.0697,180——
2020-01-08$21.80$52.97162,980——
2020-01-07$22.50$54.6788,240——
2020-01-06$22.25$54.06104,760——
2020-01-03$22.25$54.06114,740——
2020-01-02$22.80$55.40116,140——