BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

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

Options Flow

Live Options Flow

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 TSX Capped Composite...
40.69
0.27%
US Tech 100
20,206.00
-0.82%
S&P 500
5,998.74
-0.38%
US Dollar vs CAD
1.40285
-0.18%
Bitcoin
96,217.27
4.62%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Tsakos Energy Navigation Ltd (TEN-F)

  7. Tsakos Energy Navigation Ltd (TEN-F) Historical

Tsakos Energy Navigation Ltd

Tsakos Energy Navigation Ltd (TEN-F)

NYSE
26.35
-0.07
(-0.264951%)
At close: November 27 3:00PM
Delayed by 15 minutes
26.35
0.00
( 0.00% )
After Hours: 3:00PM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000PR
40000000PR
120000000PR
260000000PR
520000000PR
1560000000PR
2600000000PR

Professional-Grade Tools, for Individual Investors.

Premium
DateCloseChangeChange %OpenHighLowVolume
173266440026.42-0.01-0.0426.4726.492826.356825
173257800026.430.030.1126.4626.500326.388421
173231880026.4-0.11-0.4126.45526.514626.30516951
173223240026.510.030.1126.43526.5126.4351010
173214600026.48-0.07-0.2626.505326.5526.487473
173205960026.55-0.02-0.0826.5826.5826.517724
173197320026.570.060.2326.5526.5726.58935
173171400026.510.120.4526.4426.569326.437963
173162760026.39040.120.4626.268726.390426.171915185
173154120026.270.160.6126.2926.3126.1216046
173145480026.11-0.05-0.1926.1126.180126.12980
173136840026.1600.0026.226.35226.069159
173110920026.15990.140.5426.1926.3226.036687
173102280026.02-0.13-0.5026.2326.425.9735293
173093640026.15-0.28-1.0626.388726.388726.1546524
173085000026.43-0.04-0.1526.419526.4926.42415
173076360026.470.120.4626.3626.5326.369271
173050080026.35-0.09-0.3226.3726.4626.353866
173041440026.4350.090.3626.2726.4626.2317047
173032800026.34-0.06-0.2326.40826.4726.276613922
173024160026.4-0.28-1.0626.6826.699426.34542952
173015520026.682-0.12-0.4426.9326.9326.517318582
172989600026.8-0.5-1.8326.8826.9326.7716330
172980960027.30.080.2927.2227.39527.212527
172972320027.22-0.15-0.5627.4227.4227.226017
172963680027.37210.070.2627.2527.527.154910552
172955040027.3-0.18-0.6627.3327.459927.228218
172929120027.480.160.5927.427.5527.317352
172920480027.3201-0.04-0.1527.3527.4627.319286
172911840027.36-0.07-0.2627.4627.627.312042
172903200027.43-0.02-0.0727.4727.527.3577311
172894560027.450.120.4427.3627.4527.306213920
172868640027.330.080.2927.2527.341727.155480
172860000027.250.040.1527.2227.3127.18665
172851360027.20990.050.1827.227.209927.14578
172842720027.16-0.05-0.1827.1527.1827.12262
172834080027.21-0.02-0.0727.2227.2227.15784063
172808160027.23-0.01-0.0427.121727.2327.19025
172799520027.240.080.2927.187727.3127.1158786
172790880027.15990.020.0827.1727.1927.018587
172782240027.1370.020.0627.1227.165527.12246
172773552027.120.020.0727.0927.1326.967494
172747680027.10.050.1827.0827.127.07231921
172739040027.050.050.1927.0327.07276718
172730400027-0.05-0.1827.0127.0726.966595
172721760027.0500.002727.05273024
172713120027.050.010.0427.0527.05274730
172687200027.03880.030.1126.9927.126.93905
172678560027.010.030.1126.9527.0126.94431
172669920026.980.050.1926.926.9826.825282
172661280026.930.050.1926.9927.0126.826586
172652640026.88-0.11-0.4126.9726.9926.888547
172626720026.98990.040.1526.998426.998426.989670
172618080026.950.070.2626.9627.0326.883534
172609440026.880.150.5626.7426.9426.7410883
172600800026.73-0.05-0.1926.7526.826.696573
172592160026.7800.0026.7126.780126.683895
172566240026.77980.10.3726.726.7826.674884
172557600026.6800.0026.7226.7226.676385
172548960026.68-0.06-0.2226.7726.7726.672201
172540320026.73750.080.2926.6726.75526.677510
172505760026.660.020.0826.6826.726.651283
172497120026.640.020.0826.6126.64526.612618
172488480026.62-0.07-0.2426.6826.6826.61013263
172479840026.6850.050.2026.6326.7726.636307

Your Recent History

NYSE
TEN-F
Tsakos Energy Navigation
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | 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

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $1305.00 only $522.00