Tsakos Energy Navigation Ltd (TEN.PE) stock
TEN.PENYSEDeep Sea Foreign Transportation of FreightAlso trades as TEN, TEN.PF
$25.75+0.02 (+0.08%)
Close on Oct 30, 2026Market cap $1.62BP/E 12.1Yield 2.04%
Price history
Tsakos Energy Navigation share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.75
+0.08% on the day
52-week range
$25.45 – $27.33
-5.8% from the high
Change over 52 weeks
-3.9%
From $26.79 on Oct 30, 2025
Average volume
5,811
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.73 | $25.81 | $25.71 | $25.75 | +0.08% | 4,083 |
| Oct 29, 2026 | $25.70 | $25.73 | $25.70 | $25.73 | +0.02% | 1,590 |
| Oct 28, 2026 | $25.75 | $25.80 | $25.61 | $25.73 | +0.02% | 6,943 |
| Oct 27, 2026 | $25.75 | $25.75 | $25.71 | $25.72 | +0.04% | 3,990 |
| Oct 26, 2026 | $25.66 | $25.72 | $25.66 | $25.71 | +0.08% | 6,104 |
| Oct 23, 2026 | $25.67 | $25.72 | $25.65 | $25.69 | +0.08% | 6,702 |
| Oct 22, 2026 | $25.68 | $25.75 | $25.67 | $25.67 | +0.08% | 1,065 |
| Oct 21, 2026 | $25.71 | $25.72 | $25.62 | $25.65 | +0.12% | 5,579 |
| Oct 20, 2026 | $25.70 | $25.72 | $25.62 | $25.62 | -0.31% | 4,012 |
| Oct 19, 2026 | $25.79 | $25.79 | $25.70 | $25.70 | +0.16% | 3,264 |
| Oct 16, 2026 | $25.62 | $25.71 | $25.62 | $25.66 | -0.08% | 5,326 |
| Oct 15, 2026 | $25.65 | $25.72 | $25.64 | $25.68 | +0.16% | 5,441 |
| Oct 14, 2026 | $25.65 | $25.66 | $25.60 | $25.64 | -0.08% | 2,795 |
| Oct 13, 2026 | $25.66 | $25.70 | $25.66 | $25.66 | 0.00% | 3,958 |
| Oct 12, 2026 | $25.70 | $25.70 | $25.62 | $25.66 | +0.15% | 5,896 |
| Oct 9, 2026 | $25.63 | $25.65 | $25.59 | $25.62 | +0.20% | 3,476 |
| Oct 8, 2026 | $25.60 | $25.66 | $25.54 | $25.57 | -0.12% | 15,051 |
| Oct 7, 2026 | $25.56 | $25.64 | $25.55 | $25.60 | +0.16% | 8,438 |
| Oct 6, 2026 | $25.50 | $25.58 | $25.46 | $25.56 | +0.24% | 8,935 |
| Oct 5, 2026 | $25.56 | $25.56 | $25.45 | $25.50 | -0.23% | 10,018 |
| Oct 2, 2026 | $25.60 | $25.60 | $25.56 | $25.56 | +0.14% | 2,335 |
| Oct 1, 2026 | $25.60 | $25.60 | $25.52 | $25.53 | -0.10% | 4,184 |
| Sep 30, 2026 | $25.60 | $25.60 | $25.48 | $25.55 | +0.11% | 4,089 |
| Sep 29, 2026 | $25.60 | $25.60 | $25.50 | $25.52 | -0.27% | 6,029 |
| Sep 28, 2026 | $25.68 | $25.68 | $25.50 | $25.59 | -0.35% | 4,689 |
| Sep 25, 2026 | $25.62 | $25.69 | $25.55 | $25.68 | +0.21% | 6,653 |
| Sep 24, 2026 | $25.63 | $25.65 | $25.60 | $25.63 | -0.04% | 3,442 |
| Sep 23, 2026 | $25.65 | $25.66 | $25.60 | $25.64 | -0.05% | 2,394 |
| Sep 22, 2026 | $25.73 | $25.73 | $25.51 | $25.65 | +0.20% | 7,902 |
| Sep 21, 2026 | $25.79 | $25.79 | $25.46 | $25.60 | -0.49% | 10,255 |
| Sep 18, 2026 | $25.70 | $25.73 | $25.64 | $25.73 | +0.10% | 5,005 |
| Sep 17, 2026 | $25.61 | $25.80 | $25.61 | $25.70 | +0.39% | 8,803 |
| Sep 16, 2026 | $25.55 | $25.65 | $25.55 | $25.60 | +0.23% | 3,227 |
| Sep 15, 2026 | $25.55 | $25.63 | $25.50 | $25.54 | -0.35% | 9,040 |
| Sep 14, 2026 | $25.62 | $25.65 | $25.54 | $25.63 | +0.04% | 6,512 |
| Sep 11, 2026 | $25.60 | $25.72 | $25.60 | $25.62 | +0.27% | 5,031 |
| Sep 10, 2026 | $25.75 | $25.75 | $25.51 | $25.55 | -0.78% | 20,971 |
| Sep 9, 2026 | $25.87 | $25.87 | $25.67 | $25.75 | -0.54% | 19,712 |
| Sep 8, 2026 | $25.94 | $25.95 | $25.77 | $25.89 | 0.00% | 17,640 |
| Sep 4, 2026 | $25.90 | $25.94 | $25.86 | $25.89 | -0.12% | 4,667 |
| Sep 3, 2026 | $25.86 | $26.00 | $25.86 | $25.92 | +0.04% | 4,047 |
| Sep 2, 2026 | $25.90 | $25.91 | $25.87 | $25.91 | 0.00% | 3,466 |
| Sep 1, 2026 | $25.84 | $25.94 | $25.84 | $25.91 | -0.38% | 1,410 |
| Aug 31, 2026 | $26.15 | $26.15 | $26.00 | $26.01 | -0.27% | 6,295 |
| Aug 28, 2026 | $26.10 | $26.14 | $26.01 | $26.08 | +0.58% | 7,149 |
| Aug 27, 2026 | $26.19 | $26.19 | $25.93 | $25.93 | -1.07% | 4,794 |
| Aug 26, 2026 | $26.05 | $26.23 | $25.88 | $26.21 | +0.81% | 19,161 |
| Aug 25, 2026 | $26.05 | $26.05 | $25.97 | $26.00 | -1.85% | 7,215 |
| Aug 24, 2026 | $26.41 | $26.50 | $26.38 | $26.49 | +0.19% | 12,885 |
| Aug 21, 2026 | $26.32 | $26.52 | $26.32 | $26.44 | +0.30% | 10,072 |
| Aug 20, 2026 | $26.30 | $26.47 | $26.30 | $26.36 | -0.08% | 4,800 |
| Aug 19, 2026 | $26.34 | $26.40 | $26.31 | $26.38 | +0.13% | 4,890 |
| Aug 18, 2026 | $26.31 | $26.41 | $26.31 | $26.35 | -0.13% | 3,771 |
| Aug 17, 2026 | $26.23 | $26.39 | $26.23 | $26.38 | +0.11% | 7,525 |
| Aug 14, 2026 | $26.22 | $26.36 | $26.22 | $26.35 | +0.17% | 7,293 |
| Aug 13, 2026 | $26.22 | $26.31 | $26.22 | $26.31 | +0.36% | 2,079 |
| Aug 12, 2026 | $26.21 | $26.22 | $26.21 | $26.21 | -0.06% | 2,526 |
| Aug 11, 2026 | $26.21 | $26.24 | $26.20 | $26.23 | 0.00% | 4,131 |
| Aug 10, 2026 | $26.37 | $26.40 | $26.20 | $26.23 | -0.32% | 5,140 |
| Aug 7, 2026 | $26.30 | $26.38 | $26.30 | $26.31 | -0.19% | 4,973 |
| Aug 6, 2026 | $26.41 | $26.41 | $26.33 | $26.36 | -0.19% | 4,002 |
| Aug 5, 2026 | $26.39 | $26.42 | $26.32 | $26.41 | -0.02% | 1,385 |
| Aug 4, 2026 | $26.44 | $26.44 | $26.38 | $26.42 | -0.05% | 3,227 |
| Aug 3, 2026 | $26.36 | $26.44 | $26.34 | $26.43 | +0.25% | 5,513 |
| Jul 31, 2026 | $26.24 | $26.37 | $26.20 | $26.37 | +0.44% | 6,667 |
| Jul 30, 2026 | $26.20 | $26.30 | $26.14 | $26.25 | +0.19% | 1,806 |
| Jul 29, 2026 | $26.15 | $26.28 | $26.15 | $26.20 | -0.08% | 1,692 |
| Jul 28, 2026 | $26.19 | $26.26 | $26.18 | $26.22 | +0.38% | 2,686 |
| Jul 27, 2026 | $26.11 | $26.16 | $26.11 | $26.12 | +0.05% | 5,485 |
| Jul 24, 2026 | $26.34 | $26.36 | $26.02 | $26.11 | -1.14% | 10,281 |
| Jul 23, 2026 | $26.40 | $26.43 | $26.40 | $26.41 | -0.23% | 2,116 |
| Jul 22, 2026 | $26.47 | $26.47 | $26.47 | $26.47 | 0.00% | – |
| Jul 21, 2026 | $26.33 | $26.47 | $26.31 | $26.47 | +0.39% | 870 |
| Jul 20, 2026 | $26.50 | $26.50 | $26.31 | $26.37 | -0.50% | 1,122 |
| Jul 17, 2026 | $26.45 | $26.50 | $26.36 | $26.50 | +0.19% | 4,103 |
| Jul 16, 2026 | $26.33 | $26.45 | $26.25 | $26.45 | +0.65% | 1,279 |
| Jul 15, 2026 | $26.40 | $26.40 | $26.28 | $26.28 | -0.27% | 3,177 |
| Jul 14, 2026 | $26.48 | $26.48 | $26.30 | $26.35 | -0.19% | 4,517 |
| Jul 13, 2026 | $26.33 | $26.45 | $26.33 | $26.40 | -0.15% | 905 |
| Jul 10, 2026 | $26.44 | $26.44 | $26.32 | $26.44 | 0.00% | 2,824 |
| Jul 9, 2026 | $26.45 | $26.45 | $26.44 | $26.44 | -0.04% | 2,166 |
| Jul 8, 2026 | $26.45 | $26.45 | $26.37 | $26.45 | -0.04% | 2,747 |
| Jul 7, 2026 | $26.32 | $26.50 | $26.30 | $26.46 | +0.27% | 6,921 |
| Jul 6, 2026 | $26.16 | $26.41 | $26.16 | $26.39 | +0.50% | 27,515 |
| Jul 2, 2026 | $26.03 | $26.36 | $26.03 | $26.26 | +0.42% | 7,851 |
| Jul 1, 2026 | $26.35 | $26.35 | $26.06 | $26.15 | -1.25% | 2,319 |
| Jun 30, 2026 | $25.94 | $26.48 | $25.94 | $26.48 | +1.83% | 16,366 |
| Jun 29, 2026 | $25.85 | $26.10 | $25.85 | $26.01 | +0.41% | 1,722 |
| Jun 26, 2026 | $26.00 | $26.00 | $25.90 | $25.90 | -0.38% | 1,184 |
| Jun 25, 2026 | $25.96 | $26.08 | $25.96 | $26.00 | -0.38% | 1,662 |
| Jun 24, 2026 | $26.30 | $26.32 | $25.50 | $26.10 | -1.06% | 7,509 |
| Jun 23, 2026 | $26.35 | $26.41 | $26.35 | $26.38 | +0.30% | 4,747 |
| Jun 22, 2026 | $26.28 | $26.30 | $26.20 | $26.30 | 0.00% | 9,784 |
| Jun 18, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | 0.00% | – |
| Jun 17, 2026 | $26.20 | $26.30 | $26.11 | $26.30 | -0.19% | 5,192 |
| Jun 16, 2026 | $26.15 | $26.35 | $26.01 | $26.35 | +0.96% | 4,067 |
| Jun 15, 2026 | $26.00 | $26.10 | $26.00 | $26.10 | +0.97% | 2,472 |
| Jun 12, 2026 | $25.90 | $25.98 | $25.80 | $25.85 | -0.19% | 4,019 |
| Jun 11, 2026 | $26.14 | $26.14 | $25.87 | $25.90 | -0.38% | 5,529 |
| Jun 10, 2026 | $26.08 | $26.11 | $26.00 | $26.00 | 0.00% | 3,674 |
| Jun 9, 2026 | $26.18 | $26.18 | $26.00 | $26.00 | -0.71% | 4,489 |
| Jun 8, 2026 | $26.00 | $26.32 | $26.00 | $26.19 | +0.52% | 3,745 |
| Jun 5, 2026 | $26.25 | $26.25 | $26.05 | $26.05 | -0.38% | 4,890 |
| Jun 4, 2026 | $26.15 | $26.24 | $26.15 | $26.15 | -0.21% | 3,715 |
| Jun 3, 2026 | $26.15 | $26.24 | $26.15 | $26.21 | +0.10% | 5,538 |
| Jun 2, 2026 | $26.11 | $26.19 | $26.10 | $26.18 | -0.04% | 5,049 |
| Jun 1, 2026 | $26.10 | $26.22 | $26.10 | $26.19 | +0.27% | 2,132 |
| May 29, 2026 | $26.20 | $26.25 | $26.12 | $26.12 | -0.34% | 4,648 |
| May 28, 2026 | $26.16 | $26.22 | $26.08 | $26.21 | -0.19% | 4,940 |
| May 27, 2026 | $26.39 | $26.39 | $26.20 | $26.26 | -0.27% | 5,037 |
| May 26, 2026 | $26.24 | $26.33 | $26.03 | $26.33 | +0.50% | 8,803 |
| May 22, 2026 | $26.24 | $26.24 | $26.13 | $26.20 | -1.88% | 13,963 |
| May 21, 2026 | $26.76 | $26.77 | $26.69 | $26.70 | -0.22% | 8,510 |
| May 20, 2026 | $26.69 | $26.82 | $26.66 | $26.76 | +0.07% | 6,213 |
| May 19, 2026 | $26.83 | $26.83 | $26.74 | $26.74 | -0.34% | 1,397 |
| May 18, 2026 | $26.78 | $26.83 | $26.75 | $26.83 | +0.22% | 6,815 |
| May 15, 2026 | $26.84 | $26.84 | $26.76 | $26.77 | -0.26% | 4,533 |
| May 14, 2026 | $26.82 | $26.84 | $26.75 | $26.84 | +0.07% | 2,707 |
| May 13, 2026 | $26.82 | $26.82 | $26.73 | $26.82 | -0.04% | 3,052 |
| May 12, 2026 | $26.75 | $26.83 | $26.69 | $26.83 | +0.68% | 1,172 |
| May 11, 2026 | $26.83 | $26.84 | $26.65 | $26.65 | -0.52% | 6,682 |
| May 8, 2026 | $26.84 | $26.84 | $26.70 | $26.79 | -0.04% | 817 |
| May 7, 2026 | $26.75 | $26.83 | $26.75 | $26.80 | +0.07% | 2,081 |
| May 6, 2026 | $26.85 | $26.85 | $26.75 | $26.78 | -0.04% | 3,667 |
| May 5, 2026 | $26.74 | $26.83 | $26.74 | $26.79 | +0.34% | 3,892 |
| May 4, 2026 | $26.64 | $26.72 | $26.60 | $26.70 | +0.30% | 8,637 |
| May 1, 2026 | $26.61 | $26.66 | $26.61 | $26.62 | +0.34% | 1,154 |
| Apr 30, 2026 | $26.65 | $26.75 | $26.52 | $26.53 | -0.45% | 14,923 |
| Apr 29, 2026 | $26.60 | $26.65 | $26.60 | $26.65 | +0.23% | 4,276 |
| Apr 28, 2026 | $26.61 | $26.64 | $26.56 | $26.59 | +0.04% | 2,726 |
| Apr 27, 2026 | $26.45 | $26.65 | $26.45 | $26.58 | +0.23% | 8,561 |
| Apr 24, 2026 | $26.60 | $26.60 | $26.45 | $26.52 | +0.08% | 10,986 |
| Apr 23, 2026 | $26.63 | $26.67 | $26.46 | $26.50 | +0.23% | 4,625 |
| Apr 22, 2026 | $26.45 | $26.45 | $26.39 | $26.44 | +0.45% | 7,464 |
| Apr 21, 2026 | $26.20 | $26.37 | $26.16 | $26.32 | +0.65% | 31,340 |
| Apr 20, 2026 | $26.24 | $26.33 | $26.15 | $26.15 | -0.38% | 5,060 |
| Apr 17, 2026 | $26.35 | $26.35 | $26.25 | $26.25 | -0.38% | 2,498 |
| Apr 16, 2026 | $26.35 | $26.35 | $26.30 | $26.35 | -0.08% | 2,596 |
| Apr 15, 2026 | $26.40 | $26.40 | $26.30 | $26.37 | -0.08% | 6,747 |
| Apr 14, 2026 | $26.22 | $26.40 | $26.22 | $26.39 | +0.42% | 3,851 |
| Apr 13, 2026 | $26.30 | $26.34 | $26.28 | $26.28 | -0.08% | 2,091 |
| Apr 10, 2026 | $26.30 | $26.36 | $26.20 | $26.30 | -0.42% | 5,078 |
| Apr 9, 2026 | $26.44 | $26.44 | $26.20 | $26.41 | +0.08% | 5,365 |
| Apr 8, 2026 | $26.45 | $26.45 | $26.30 | $26.39 | +0.53% | 10,226 |
| Apr 7, 2026 | $26.25 | $26.26 | $26.11 | $26.25 | -0.08% | 5,464 |
| Apr 6, 2026 | $26.31 | $26.31 | $26.14 | $26.27 | -0.15% | 2,530 |
| Apr 2, 2026 | $26.20 | $26.48 | $26.20 | $26.31 | -0.45% | 4,166 |
| Apr 1, 2026 | $26.20 | $26.43 | $26.20 | $26.43 | +0.76% | 1,817 |
| Mar 31, 2026 | $25.85 | $26.25 | $25.85 | $26.23 | +1.47% | 15,722 |
| Mar 30, 2026 | $26.12 | $26.12 | $25.85 | $25.85 | -1.07% | 4,261 |
| Mar 27, 2026 | $26.00 | $26.25 | $25.93 | $26.13 | +0.11% | 2,079 |
| Mar 26, 2026 | $26.10 | $26.29 | $26.09 | $26.10 | -0.46% | 3,712 |
| Mar 25, 2026 | $25.83 | $26.40 | $25.83 | $26.22 | +1.24% | 6,126 |
| Mar 24, 2026 | $25.70 | $26.00 | $25.68 | $25.90 | +1.17% | 4,613 |
| Mar 23, 2026 | $25.92 | $26.05 | $25.60 | $25.60 | -1.88% | 22,716 |
| Mar 20, 2026 | $26.25 | $26.35 | $25.99 | $26.09 | -0.76% | 9,638 |
| Mar 19, 2026 | $26.19 | $26.32 | $26.19 | $26.29 | +0.42% | 8,262 |
| Mar 18, 2026 | $26.33 | $26.52 | $26.00 | $26.18 | -0.91% | 16,643 |
| Mar 17, 2026 | $26.20 | $26.60 | $26.20 | $26.42 | +0.84% | 17,530 |
| Mar 16, 2026 | $26.60 | $26.60 | $26.11 | $26.20 | -1.36% | 10,664 |
| Mar 13, 2026 | $26.76 | $26.78 | $26.24 | $26.56 | -1.08% | 15,871 |
| Mar 12, 2026 | $26.90 | $26.93 | $26.82 | $26.85 | +0.19% | 7,607 |
| Mar 11, 2026 | $26.79 | $26.91 | $26.68 | $26.80 | 0.00% | 22,128 |
| Mar 10, 2026 | $26.68 | $26.82 | $26.68 | $26.80 | +0.45% | 6,166 |
| Mar 9, 2026 | $26.80 | $26.89 | $26.56 | $26.68 | -0.45% | 9,155 |
| Mar 6, 2026 | $26.79 | $27.00 | $26.79 | $26.80 | +0.04% | 24,781 |
| Mar 5, 2026 | $26.80 | $26.80 | $26.61 | $26.79 | +0.04% | 21,976 |
| Mar 4, 2026 | $26.78 | $26.78 | $26.57 | $26.78 | -0.11% | 15,818 |
| Mar 3, 2026 | $26.50 | $26.92 | $26.30 | $26.81 | +0.94% | 26,310 |
| Mar 2, 2026 | $26.71 | $26.71 | $26.40 | $26.56 | -0.30% | 8,051 |
| Feb 27, 2026 | $26.53 | $26.72 | $26.35 | $26.64 | +0.41% | 9,919 |
| Feb 26, 2026 | $26.65 | $26.65 | $26.41 | $26.53 | -0.48% | 11,998 |
| Feb 25, 2026 | $26.68 | $26.72 | $26.63 | $26.66 | -1.96% | 15,680 |
| Feb 24, 2026 | $27.20 | $27.26 | $27.00 | $27.19 | 0.00% | 6,122 |
| Feb 23, 2026 | $27.20 | $27.33 | $27.05 | $27.19 | +0.21% | 23,231 |
| Feb 20, 2026 | $27.18 | $27.18 | $27.13 | $27.13 | +0.12% | 3,773 |
| Feb 19, 2026 | $27.10 | $27.15 | $26.99 | $27.10 | -0.43% | 7,299 |
| Feb 18, 2026 | $27.15 | $27.24 | $27.15 | $27.22 | +0.18% | 13,239 |
| Feb 17, 2026 | $27.19 | $27.19 | $27.11 | $27.17 | +0.10% | 17,774 |
| Feb 13, 2026 | $27.20 | $27.20 | $27.01 | $27.14 | +0.16% | 5,045 |
| Feb 12, 2026 | $27.07 | $27.15 | $27.03 | $27.10 | +0.40% | 12,401 |
| Feb 11, 2026 | $27.00 | $27.15 | $26.87 | $26.99 | -0.04% | 8,733 |
| Feb 10, 2026 | $26.81 | $27.00 | $26.80 | $27.00 | +0.75% | 16,945 |
| Feb 9, 2026 | $26.68 | $26.84 | $26.68 | $26.80 | +0.11% | 4,188 |
| Feb 6, 2026 | $26.74 | $26.81 | $26.74 | $26.77 | +0.49% | 4,482 |
| Feb 5, 2026 | $26.70 | $26.82 | $26.50 | $26.64 | +0.26% | 6,452 |
| Feb 4, 2026 | $26.80 | $26.81 | $26.56 | $26.57 | -0.60% | 6,566 |
| Feb 3, 2026 | $26.60 | $26.82 | $26.56 | $26.73 | +0.34% | 3,265 |
| Feb 2, 2026 | $26.51 | $26.76 | $26.51 | $26.64 | +0.49% | 6,159 |
| Jan 30, 2026 | $26.59 | $26.63 | $26.27 | $26.51 | -0.53% | 19,180 |
| Jan 29, 2026 | $26.60 | $26.71 | $26.60 | $26.65 | -0.15% | 3,160 |
| Jan 28, 2026 | $26.68 | $26.75 | $26.65 | $26.69 | +0.15% | 9,333 |
| Jan 27, 2026 | $26.65 | $26.70 | $26.60 | $26.65 | 0.00% | 5,822 |
| Jan 26, 2026 | $26.72 | $26.72 | $26.60 | $26.65 | +0.06% | 9,711 |
| Jan 23, 2026 | $26.73 | $26.73 | $26.61 | $26.63 | -0.54% | 9,347 |
| Jan 22, 2026 | $26.84 | $26.84 | $26.75 | $26.78 | -0.12% | 1,984 |
| Jan 21, 2026 | $26.71 | $26.81 | $26.71 | $26.81 | +0.39% | 5,386 |
| Jan 20, 2026 | $26.70 | $26.79 | $26.65 | $26.71 | +0.02% | 8,680 |
| Jan 16, 2026 | $26.76 | $26.78 | $26.65 | $26.70 | -0.26% | 3,544 |
| Jan 15, 2026 | $26.65 | $26.77 | $26.65 | $26.77 | +0.45% | 1,736 |
| Jan 14, 2026 | $26.60 | $26.67 | $26.58 | $26.65 | -0.32% | 3,158 |
| Jan 13, 2026 | $26.57 | $26.77 | $26.57 | $26.74 | +0.17% | 1,756 |
| Jan 12, 2026 | $26.60 | $26.73 | $26.55 | $26.69 | +0.34% | 2,707 |
| Jan 9, 2026 | $26.64 | $26.64 | $26.60 | $26.60 | 0.00% | 1,159 |
| Jan 8, 2026 | $26.68 | $26.68 | $26.51 | $26.60 | -0.34% | 1,139 |
| Jan 7, 2026 | $26.45 | $26.69 | $26.45 | $26.69 | +0.98% | 1,099 |
| Jan 6, 2026 | $26.38 | $26.43 | $26.38 | $26.43 | +0.07% | 1,153 |
| Jan 5, 2026 | $26.31 | $26.46 | $26.31 | $26.41 | +0.38% | 8,870 |
| Jan 2, 2026 | $26.39 | $26.39 | $26.21 | $26.31 | -0.30% | 4,324 |
| Dec 31, 2025 | $26.53 | $26.53 | $26.22 | $26.39 | -0.19% | 4,504 |
| Dec 30, 2025 | $26.29 | $26.44 | $26.21 | $26.44 | +0.57% | 4,987 |
| Dec 29, 2025 | $26.22 | $26.37 | $26.15 | $26.29 | +0.27% | 10,981 |
| Dec 26, 2025 | $26.35 | $26.35 | $26.16 | $26.22 | -0.49% | 8,400 |
| Dec 24, 2025 | $26.32 | $26.35 | $26.30 | $26.35 | +0.23% | 1,347 |
| Dec 23, 2025 | $26.37 | $26.37 | $26.25 | $26.29 | -0.40% | 6,048 |
| Dec 22, 2025 | $26.27 | $26.42 | $26.27 | $26.40 | +0.32% | 2,281 |
| Dec 19, 2025 | $26.34 | $26.41 | $26.30 | $26.31 | +0.04% | 4,972 |
| Dec 18, 2025 | $26.25 | $26.46 | $26.25 | $26.30 | +0.16% | 8,377 |
| Dec 17, 2025 | $26.31 | $26.31 | $26.25 | $26.26 | -0.19% | 2,137 |
| Dec 16, 2025 | $26.25 | $26.31 | $26.25 | $26.31 | +0.27% | 1,854 |
| Dec 15, 2025 | $26.25 | $26.25 | $26.20 | $26.24 | -0.23% | 4,750 |
| Dec 12, 2025 | $26.20 | $26.30 | $26.20 | $26.30 | +0.36% | 2,741 |
| Dec 11, 2025 | $26.23 | $26.23 | $26.21 | $26.21 | -0.32% | 2,552 |
| Dec 10, 2025 | $26.21 | $26.29 | $26.21 | $26.29 | +0.23% | 1,528 |
| Dec 9, 2025 | $26.28 | $26.28 | $26.20 | $26.23 | -0.36% | 2,081 |
| Dec 8, 2025 | $26.33 | $26.33 | $26.33 | $26.33 | 0.00% | – |
| Dec 5, 2025 | $26.41 | $26.45 | $26.28 | $26.33 | -0.32% | 3,255 |
| Dec 4, 2025 | $26.41 | $26.41 | $26.37 | $26.41 | -0.21% | 1,790 |
| Dec 3, 2025 | $26.32 | $26.47 | $26.32 | $26.47 | +0.25% | 3,671 |
| Dec 2, 2025 | $26.52 | $26.52 | $26.30 | $26.40 | +0.11% | 2,708 |
| Dec 1, 2025 | $26.55 | $26.80 | $26.36 | $26.37 | -0.68% | 3,065 |
| Nov 28, 2025 | $26.23 | $26.55 | $26.23 | $26.55 | +1.30% | 15,857 |
| Nov 26, 2025 | $26.20 | $26.21 | $26.11 | $26.21 | +0.02% | 7,412 |
| Nov 25, 2025 | $26.26 | $26.30 | $26.11 | $26.21 | -0.11% | 4,670 |
| Nov 24, 2025 | $26.35 | $26.38 | $26.22 | $26.24 | -2.11% | 20,991 |
| Nov 21, 2025 | $26.76 | $26.84 | $26.50 | $26.80 | +0.31% | 10,303 |
| Nov 20, 2025 | $26.73 | $26.77 | $26.69 | $26.72 | -0.12% | 1,940 |
| Nov 19, 2025 | $26.82 | $26.90 | $26.75 | $26.75 | -0.26% | 4,014 |
| Nov 18, 2025 | $26.87 | $26.88 | $26.78 | $26.82 | +0.14% | 3,443 |
| Nov 17, 2025 | $26.75 | $26.85 | $26.56 | $26.78 | +0.16% | 6,511 |
| Nov 14, 2025 | $26.77 | $27.05 | $26.53 | $26.74 | -0.07% | 15,286 |
| Nov 13, 2025 | $26.88 | $26.96 | $26.74 | $26.76 | -0.74% | 3,882 |
| Nov 12, 2025 | $26.94 | $26.96 | $26.88 | $26.96 | +0.09% | 1,502 |
| Nov 11, 2025 | $26.89 | $26.94 | $26.65 | $26.94 | -0.16% | 5,213 |
| Nov 10, 2025 | $27.00 | $27.05 | $26.85 | $26.98 | -0.33% | 9,521 |
| Nov 7, 2025 | $26.84 | $27.07 | $26.84 | $27.07 | +0.82% | 3,502 |
| Nov 6, 2025 | $27.14 | $27.14 | $26.85 | $26.85 | -0.74% | 5,161 |
| Nov 5, 2025 | $26.94 | $27.13 | $26.90 | $27.05 | +0.56% | 6,327 |
| Nov 4, 2025 | $26.88 | $26.94 | $26.85 | $26.90 | -0.07% | 2,895 |
| Nov 3, 2025 | $26.94 | $26.94 | $26.89 | $26.92 | +0.04% | 2,984 |
| Oct 31, 2025 | $26.75 | $26.91 | $26.75 | $26.91 | +0.45% | 3,725 |
| Oct 30, 2025 | $26.86 | $26.86 | $26.55 | $26.79 | -0.26% | 7,254 |
| Oct 29, 2025 | $26.91 | $26.91 | $26.80 | $26.86 | +0.19% | 3,857 |
| Oct 28, 2025 | $26.92 | $26.92 | $26.77 | $26.81 | -0.03% | 3,894 |
| Oct 27, 2025 | $26.62 | $26.94 | $26.62 | $26.82 | +0.31% | 5,408 |
| Oct 24, 2025 | $26.76 | $26.76 | $26.65 | $26.73 | -0.10% | 6,727 |
| Oct 23, 2025 | $26.63 | $26.76 | $26.63 | $26.76 | +0.58% | 3,233 |
| Oct 22, 2025 | $26.58 | $26.61 | $26.58 | $26.61 | +0.09% | 2,836 |
| Oct 21, 2025 | $26.50 | $26.60 | $26.50 | $26.58 | +0.41% | 11,377 |
| Oct 20, 2025 | $26.40 | $26.52 | $26.40 | $26.47 | – | 1,786 |
Seasonality
TEN.PE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 0.7% | -0.8% | 3.2% | -0.0% | 0.9% | 0.8% | 1.4% | -0.5% | 1.7% | 1.1% | -2.3% |
| Months up | 8 of 9 | 7 of 9 | 5 of 9 | 9 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 0.5% | 2.7% | -1.5% | 1.1% | 0.6% | 1.4% | -0.4% | 0.9% | -1.8% | 0.8% | ||
| 2025 | 0.6% | 0.4% | 1.4% | 0.3% | 1.2% | 1.8% | -0.2% | 3.9% | -1.0% | 2.1% | 0.8% | -0.6% |
| 2024 | 1.7% | 0.2% | 1.1% | 2.0% | 1.5% | 0.7% | 0.0% | 0.5% | 1.9% | -0.2% | 1.1% | -1.0% |
| 2023 | 3.0% | 2.2% | -1.0% | 1.7% | 1.9% | 1.2% | 1.6% | 1.4% | 0.5% | 0.9% | 1.2% | 2.1% |
| 2022 | 1.9% | -1.4% | 0.2% | 3.1% | 0.9% | -1.2% | 1.7% | 1.2% | -3.4% | 3.5% | 1.9% | -0.2% |
| 2021 | 7.4% | 2.9% | 6.3% | 4.9% | 1.4% | 1.3% | -1.4% | -2.2% | 0.7% | 2.5% | -3.7% | 1.3% |
| 2020 | 2.1% | -11.0% | -13.6% | 16.0% | -3.3% | -2.2% | 1.0% | 6.0% | -3.5% | -0.5% | 13.6% | -2.4% |
| 2019 | 19.4% | 7.8% | 0.3% | 2.7% | -6.8% | 3.8% | 3.9% | -0.8% | 0.7% | 8.7% | 0.7% | 1.3% |
| 2018 | -0.6% | 2.4% | -0.2% | 0.0% | 2.5% | 0.1% | 0.5% | 1.0% | -0.4% | -0.4% | -5.0% | -22.9% |
| 2017 | 0.4% | -0.2% | 1.8% | 1.3% | 1.9% | 1.4% | -0.2% | -1.1% | 1.7% |