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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.60 | $25.81 | $25.45 | $25.75 | +0.78% | 119,185 |
| Sep 2026 | $25.84 | $26.00 | $25.46 | $25.55 | -1.77% | 154,984 |
| Aug 2026 | $26.36 | $26.52 | $25.88 | $26.01 | -1.35% | 128,826 |
| Jul 2026 | $26.35 | $26.50 | $26.02 | $26.37 | -0.43% | 99,049 |
| Jun 2026 | $26.10 | $26.48 | $25.50 | $26.48 | +1.38% | 97,485 |
| May 2026 | $26.61 | $26.85 | $26.03 | $26.12 | -1.55% | 98,720 |
| Apr 2026 | $26.20 | $26.75 | $26.11 | $26.53 | +1.14% | 142,390 |
| Mar 2026 | $26.71 | $27.00 | $25.60 | $26.23 | -1.54% | 279,829 |
| Feb 2026 | $26.51 | $27.33 | $26.35 | $26.64 | +0.49% | 183,271 |
| Jan 2026 | $26.39 | $26.84 | $26.21 | $26.51 | +0.45% | 103,248 |
| Dec 2025 | $26.55 | $26.80 | $26.15 | $26.39 | -0.60% | 84,029 |
| Nov 2025 | $26.94 | $27.14 | $26.11 | $26.55 | -1.34% | 131,414 |
| Oct 2025 | $26.45 | $26.94 | $26.12 | $26.91 | +2.12% | 89,442 |
| Sep 2025 | $26.49 | $26.75 | $26.20 | $26.35 | -0.98% | 108,840 |
| Aug 2025 | $26.25 | $26.75 | $26.07 | $26.61 | +1.68% | 135,567 |
| Jul 2025 | $25.95 | $26.81 | $25.89 | $26.17 | -0.15% | 147,475 |
| Jun 2025 | $25.75 | $26.21 | $25.70 | $26.21 | +1.79% | 92,708 |
| May 2025 | $26.17 | $26.48 | $25.52 | $25.75 | -1.04% | 155,940 |
| Apr 2025 | $25.94 | $26.30 | $24.75 | $26.02 | +0.31% | 238,503 |
| Mar 2025 | $25.73 | $26.06 | $25.55 | $25.94 | +1.41% | 127,162 |
| Feb 2025 | $26.05 | $26.52 | $25.52 | $25.58 | -1.80% | 149,559 |
| Jan 2025 | $25.81 | $26.09 | $25.70 | $26.05 | +0.62% | 154,389 |
| Dec 2024 | $26.10 | $26.21 | $24.62 | $25.89 | -1.00% | 139,686 |
| Nov 2024 | $26.56 | $26.65 | $25.94 | $26.15 | -1.13% | 129,252 |
| Oct 2024 | $26.58 | $26.73 | $26.31 | $26.45 | -0.24% | 102,623 |
| Sep 2024 | $26.14 | $26.72 | $26.02 | $26.51 | +1.85% | 147,220 |
| Aug 2024 | $26.40 | $26.70 | $25.50 | $26.03 | -1.70% | 147,972 |
| Jul 2024 | $26.93 | $26.96 | $26.18 | $26.48 | +0.01% | 180,063 |
| Jun 2024 | $26.30 | $26.60 | $26.10 | $26.48 | +0.67% | 130,317 |
| May 2024 | $26.49 | $26.75 | $25.80 | $26.30 | -0.68% | 232,470 |
| Apr 2024 | $25.88 | $26.50 | $25.88 | $26.48 | +1.96% | 149,243 |
| Mar 2024 | $25.70 | $26.00 | $25.62 | $25.97 | +1.13% | 142,098 |
| Feb 2024 | $26.18 | $26.58 | $25.40 | $25.68 | -1.98% | 127,615 |
| Jan 2024 | $25.75 | $26.35 | $25.61 | $26.20 | +1.75% | 153,709 |
| Dec 2023 | $25.26 | $26.18 | $25.26 | $25.75 | +2.06% | 164,567 |
| Nov 2023 | $25.48 | $25.84 | $25.10 | $25.23 | -1.06% | 190,413 |
| Oct 2023 | $25.30 | $25.60 | $25.16 | $25.50 | +0.91% | 128,517 |
| Sep 2023 | $25.15 | $25.30 | $25.10 | $25.27 | +0.52% | 129,254 |
| Aug 2023 | $25.38 | $25.88 | $25.00 | $25.14 | -0.91% | 170,134 |
| Jul 2023 | $25.03 | $25.55 | $24.95 | $25.37 | +1.57% | 203,133 |
| Jun 2023 | $24.68 | $25.00 | $24.48 | $24.98 | +1.22% | 156,078 |
| May 2023 | $24.85 | $24.95 | $24.20 | $24.68 | -0.48% | 120,821 |
| Apr 2023 | $24.25 | $24.94 | $24.25 | $24.80 | +1.74% | 175,257 |
| Mar 2023 | $24.61 | $24.70 | $23.70 | $24.38 | -1.04% | 191,955 |
| Feb 2023 | $24.65 | $25.03 | $24.15 | $24.63 | -0.15% | 194,093 |
| Jan 2023 | $24.00 | $24.75 | $23.98 | $24.67 | +3.00% | 219,168 |
| Dec 2022 | $23.95 | $24.27 | $23.65 | $23.95 | -0.21% | 131,578 |
| Nov 2022 | $24.01 | $24.68 | $23.50 | $24.00 | -0.50% | 128,236 |
| Oct 2022 | $23.40 | $24.30 | $23.30 | $24.12 | +3.52% | 124,429 |
| Sep 2022 | $24.11 | $24.40 | $23.25 | $23.30 | -3.36% | 234,925 |
| Aug 2022 | $24.48 | $24.88 | $24.00 | $24.11 | -1.21% | 251,968 |
| Jul 2022 | $24.04 | $24.53 | $23.50 | $24.41 | +1.69% | 132,339 |
| Jun 2022 | $24.33 | $24.34 | $23.20 | $24.00 | -1.15% | 157,318 |
| May 2022 | $24.60 | $24.88 | $24.05 | $24.28 | -1.42% | 211,965 |
| Apr 2022 | $23.90 | $24.87 | $23.90 | $24.63 | +3.05% | 200,395 |
| Mar 2022 | $24.03 | $24.15 | $23.43 | $23.90 | +0.21% | 321,939 |
| Feb 2022 | $24.28 | $24.85 | $23.50 | $23.85 | -1.45% | 269,062 |
| Jan 2022 | $23.85 | $24.36 | $23.42 | $24.20 | +1.94% | 281,383 |
| Dec 2021 | $23.50 | $23.90 | $23.00 | $23.74 | +1.32% | 283,513 |
| Nov 2021 | $24.32 | $24.53 | $23.42 | $23.43 | -3.66% | 244,037 |
| Oct 2021 | $23.78 | $24.41 | $23.31 | $24.32 | +2.53% | 233,559 |
| Sep 2021 | $23.54 | $23.82 | $23.10 | $23.72 | +0.66% | 230,259 |
| Aug 2021 | $24.68 | $24.92 | $23.48 | $23.57 | -4.52% | 386,429 |
| Jul 2021 | $24.99 | $25.09 | $24.44 | $24.68 | -1.36% | 227,853 |
| Jun 2021 | $24.70 | $25.05 | $24.55 | $25.02 | +1.30% | 355,053 |
| May 2021 | $24.97 | $25.15 | $24.41 | $24.70 | -0.92% | 446,480 |
| Apr 2021 | $23.80 | $25.17 | $23.80 | $24.93 | +4.92% | 461,722 |
| Mar 2021 | $22.65 | $23.80 | $22.25 | $23.76 | +6.31% | 319,506 |
| Feb 2021 | $22.28 | $23.68 | $22.22 | $22.35 | +0.36% | 448,636 |
| Jan 2021 | $20.80 | $22.58 | $20.75 | $22.27 | +7.38% | 270,826 |
| Dec 2020 | $21.50 | $21.85 | $20.35 | $20.74 | -2.40% | 330,416 |
| Nov 2020 | $19.23 | $22.76 | $19.20 | $21.25 | +10.68% | 389,282 |
| Oct 2020 | $19.32 | $19.70 | $19.06 | $19.20 | -0.49% | 207,938 |
| Sep 2020 | $20.31 | $20.38 | $19.00 | $19.30 | -3.52% | 209,557 |
| Aug 2020 | $19.55 | $20.94 | $19.47 | $20.00 | +3.09% | 344,653 |
| Jul 2020 | $19.34 | $19.89 | $18.80 | $19.40 | +1.04% | 293,312 |
| Jun 2020 | $19.86 | $21.00 | $18.53 | $19.20 | -2.24% | 363,967 |
| May 2020 | $21.00 | $21.01 | $18.61 | $19.64 | -6.01% | 322,981 |
| Apr 2020 | $18.00 | $21.79 | $15.00 | $20.90 | +16.03% | 448,557 |
| Mar 2020 | $21.00 | $22.16 | $9.75 | $18.01 | -13.62% | 1,143,784 |
| Feb 2020 | $24.00 | $24.52 | $19.75 | $20.85 | -13.16% | 520,726 |
| Jan 2020 | $23.59 | $24.98 | $23.53 | $24.01 | +2.05% | 657,286 |
| Dec 2019 | $23.23 | $23.67 | $22.52 | $23.53 | +1.31% | 294,693 |
| Nov 2019 | $23.63 | $23.98 | $22.94 | $23.22 | -1.78% | 433,838 |
| Oct 2019 | $21.76 | $23.70 | $21.60 | $23.64 | +8.66% | 614,649 |
| Sep 2019 | $21.64 | $21.88 | $21.40 | $21.76 | +0.67% | 218,901 |
| Aug 2019 | $22.48 | $22.48 | $21.52 | $21.61 | -3.38% | 277,068 |
| Jul 2019 | $21.67 | $22.48 | $21.51 | $22.37 | +3.95% | 365,708 |
| Jun 2019 | $20.72 | $21.58 | $20.47 | $21.52 | +3.85% | 202,312 |
| May 2019 | $22.79 | $23.28 | $20.40 | $20.72 | -9.19% | 501,811 |
| Apr 2019 | $22.19 | $22.95 | $22.13 | $22.82 | +2.75% | 261,740 |
| Mar 2019 | $22.26 | $22.85 | $21.84 | $22.21 | +0.27% | 552,408 |
| Feb 2019 | $21.41 | $22.58 | $18.99 | $22.15 | +4.98% | 2,070,064 |
| Jan 2019 | $17.75 | $22.33 | $17.50 | $21.10 | +19.41% | 703,543 |
| Dec 2018 | $22.86 | $22.92 | $16.50 | $17.67 | -22.91% | 720,655 |
| Nov 2018 | $24.68 | $24.80 | $22.22 | $22.92 | -7.28% | 342,397 |
| Oct 2018 | $24.90 | $24.93 | $24.46 | $24.72 | -0.44% | 198,007 |
| Sep 2018 | $24.95 | $25.00 | $24.53 | $24.83 | -0.40% | 218,399 |
| Aug 2018 | $25.26 | $25.50 | $24.70 | $24.93 | -1.33% | 248,281 |
| Jul 2018 | $25.10 | $25.33 | $24.98 | $25.27 | +0.54% | 428,952 |
| Jun 2018 | $25.03 | $25.57 | $25.03 | $25.13 | +0.08% | 587,839 |
| May 2018 | $25.05 | $25.80 | $24.99 | $25.11 | +0.24% | 272,987 |
| Apr 2018 | $25.05 | $25.10 | $25.00 | $25.05 | 0.00% | 235,887 |
| Mar 2018 | $25.09 | $25.18 | $25.00 | $25.05 | -0.16% | 279,466 |
| Feb 2018 | $25.17 | $25.63 | $24.95 | $25.09 | +0.12% | 227,230 |
| Jan 2018 | $25.29 | $25.59 | $24.95 | $25.06 | -0.63% | 316,152 |
| Dec 2017 | $24.97 | $25.49 | $24.77 | $25.22 | +1.73% | 164,146 |
| Nov 2017 | $25.74 | $25.89 | $24.58 | $24.79 | -3.35% | 337,976 |
| Oct 2017 | $25.71 | $25.80 | $25.33 | $25.65 | -0.23% | 367,600 |
| Sep 2017 | $25.37 | $25.74 | $25.25 | $25.71 | +1.38% | 195,025 |
| Aug 2017 | $25.46 | $25.70 | $25.01 | $25.36 | -0.40% | 560,530 |
| Jul 2017 | $25.18 | $25.57 | $25.08 | $25.46 | +1.27% | 1,446,267 |
| Jun 2017 | $24.78 | $25.24 | $24.74 | $25.14 | +1.78% | 625,108 |
| May 2017 | $25.14 | $25.29 | $24.70 | $24.70 | -1.55% | 1,003,801 |
| Apr 2017 | $25.10 | $25.73 | $24.90 | $25.09 | +0.44% | 2,598,604 |
| Mar 2017 | $24.90 | $25.00 | $24.85 | $24.98 | – | 1,039,717 |
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% |