Tsakos Energy Navigation Ltd (TEN.PF) stock
TEN.PFNYSEDeep Sea Foreign Transportation of FreightAlso trades as TEN, TEN.PE
$25.98−0.05 (-0.19%)
Close on Nov 2, 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, Nov 2, 2026
$25.98
-0.19% on the day
52-week range
$25.87 – $27.90
-6.9% from the high
Change over 52 weeks
-2.8%
From $26.72 on Oct 31, 2025
Average volume
6,705
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $26.08 | $26.08 | $25.95 | $25.98 | -0.19% | 13,955 |
| Oct 30, 2026 | $26.05 | $26.10 | $25.92 | $26.03 | +0.12% | 15,100 |
| Oct 29, 2026 | $25.99 | $26.05 | $25.92 | $26.00 | +0.31% | 18,209 |
| Oct 28, 2026 | $25.94 | $26.03 | $25.87 | $25.92 | -0.27% | 16,784 |
| Oct 27, 2026 | $26.05 | $26.05 | $25.92 | $25.99 | -2.11% | 11,293 |
| Oct 26, 2026 | $26.54 | $26.62 | $26.44 | $26.55 | -0.07% | 12,987 |
| Oct 23, 2026 | $26.50 | $26.72 | $26.50 | $26.57 | +0.07% | 7,113 |
| Oct 22, 2026 | $26.49 | $26.60 | $26.49 | $26.55 | -0.23% | 5,212 |
| Oct 21, 2026 | $26.57 | $26.62 | $26.50 | $26.61 | +0.26% | 6,415 |
| Oct 20, 2026 | $26.44 | $26.68 | $26.44 | $26.54 | -0.02% | 6,522 |
| Oct 19, 2026 | $26.47 | $26.55 | $26.43 | $26.55 | +0.36% | 4,913 |
| Oct 16, 2026 | $26.40 | $26.47 | $26.38 | $26.45 | -0.08% | 11,988 |
| Oct 15, 2026 | $26.40 | $26.50 | $26.38 | $26.47 | +0.23% | 16,246 |
| Oct 14, 2026 | $26.50 | $26.53 | $26.32 | $26.41 | -0.25% | 6,745 |
| Oct 13, 2026 | $26.44 | $26.54 | $26.30 | $26.48 | -0.21% | 15,090 |
| Oct 12, 2026 | $26.85 | $26.86 | $26.53 | $26.53 | -1.36% | 15,825 |
| Oct 9, 2026 | $26.90 | $26.93 | $26.88 | $26.90 | +0.73% | 3,481 |
| Oct 8, 2026 | $26.65 | $26.81 | $26.65 | $26.70 | -0.00% | 2,512 |
| Oct 7, 2026 | $26.61 | $26.80 | $26.61 | $26.70 | -0.18% | 3,530 |
| Oct 6, 2026 | $26.61 | $26.88 | $26.61 | $26.75 | +0.19% | 5,296 |
| Oct 5, 2026 | $26.60 | $26.88 | $26.57 | $26.70 | +0.65% | 14,025 |
| Oct 2, 2026 | $26.36 | $26.53 | $26.36 | $26.53 | +0.37% | 2,894 |
| Oct 1, 2026 | $26.46 | $26.61 | $26.38 | $26.43 | -0.06% | 3,925 |
| Sep 30, 2026 | $26.58 | $26.70 | $26.45 | $26.45 | -0.66% | 2,675 |
| Sep 29, 2026 | $26.47 | $26.64 | $26.47 | $26.62 | +0.57% | 2,908 |
| Sep 28, 2026 | $26.65 | $26.70 | $26.30 | $26.47 | -0.56% | 11,607 |
| Sep 25, 2026 | $26.58 | $26.62 | $26.43 | $26.62 | +0.07% | 2,497 |
| Sep 24, 2026 | $26.50 | $26.70 | $26.43 | $26.60 | +0.11% | 5,813 |
| Sep 23, 2026 | $26.60 | $26.71 | $26.57 | $26.57 | -0.26% | 5,656 |
| Sep 22, 2026 | $26.66 | $26.79 | $26.36 | $26.64 | -0.41% | 8,333 |
| Sep 21, 2026 | $26.79 | $26.79 | $26.61 | $26.75 | -0.37% | 2,760 |
| Sep 18, 2026 | $26.95 | $26.95 | $26.81 | $26.85 | +0.18% | 4,587 |
| Sep 17, 2026 | $26.85 | $27.00 | $26.80 | $26.80 | +0.19% | 6,021 |
| Sep 16, 2026 | $26.80 | $26.97 | $26.70 | $26.75 | -0.12% | 6,350 |
| Sep 15, 2026 | $26.65 | $26.80 | $26.60 | $26.78 | +0.41% | 6,413 |
| Sep 14, 2026 | $26.73 | $26.88 | $26.64 | $26.67 | -0.42% | 3,250 |
| Sep 11, 2026 | $26.93 | $26.93 | $26.63 | $26.79 | -0.17% | 6,826 |
| Sep 10, 2026 | $26.85 | $26.95 | $26.75 | $26.83 | -0.12% | 9,986 |
| Sep 9, 2026 | $26.92 | $27.00 | $26.86 | $26.86 | -0.22% | 5,962 |
| Sep 8, 2026 | $26.95 | $27.00 | $26.90 | $26.92 | +0.26% | 6,545 |
| Sep 4, 2026 | $26.91 | $26.93 | $26.85 | $26.85 | 0.00% | 6,232 |
| Sep 3, 2026 | $26.78 | $26.87 | $26.75 | $26.85 | +0.19% | 6,175 |
| Sep 2, 2026 | $27.00 | $27.00 | $26.76 | $26.80 | -0.74% | 7,106 |
| Sep 1, 2026 | $26.86 | $27.00 | $26.85 | $27.00 | +0.26% | 3,545 |
| Aug 31, 2026 | $26.86 | $26.96 | $26.76 | $26.93 | -0.22% | 2,868 |
| Aug 28, 2026 | $26.83 | $27.00 | $26.83 | $26.99 | +0.04% | 5,315 |
| Aug 27, 2026 | $26.93 | $26.99 | $26.77 | $26.98 | +0.43% | 3,117 |
| Aug 26, 2026 | $26.80 | $26.99 | $26.80 | $26.86 | -0.17% | 1,435 |
| Aug 25, 2026 | $26.70 | $26.91 | $26.70 | $26.91 | -0.14% | 876 |
| Aug 24, 2026 | $26.97 | $26.99 | $26.95 | $26.95 | -0.08% | 407 |
| Aug 21, 2026 | $26.66 | $26.99 | $26.61 | $26.97 | +1.09% | 19,541 |
| Aug 20, 2026 | $26.67 | $26.68 | $26.60 | $26.68 | +0.11% | 2,530 |
| Aug 19, 2026 | $26.60 | $26.65 | $26.28 | $26.65 | +0.23% | 6,149 |
| Aug 18, 2026 | $26.64 | $26.66 | $26.59 | $26.59 | -0.19% | 3,264 |
| Aug 17, 2026 | $26.64 | $26.66 | $26.51 | $26.64 | 0.00% | 3,885 |
| Aug 14, 2026 | $26.64 | $26.70 | $26.64 | $26.64 | 0.00% | 6,282 |
| Aug 13, 2026 | $26.63 | $26.70 | $26.50 | $26.64 | -0.24% | 11,411 |
| Aug 12, 2026 | $26.67 | $26.70 | $26.60 | $26.70 | -0.14% | 4,425 |
| Aug 11, 2026 | $26.53 | $26.75 | $26.53 | $26.74 | +0.24% | 4,261 |
| Aug 10, 2026 | $26.51 | $26.81 | $26.51 | $26.68 | +0.62% | 9,637 |
| Aug 7, 2026 | $26.65 | $26.67 | $26.51 | $26.51 | -0.90% | 5,091 |
| Aug 6, 2026 | $26.89 | $26.89 | $26.62 | $26.75 | -0.22% | 6,618 |
| Aug 5, 2026 | $26.89 | $26.90 | $26.75 | $26.81 | -0.11% | 3,715 |
| Aug 4, 2026 | $26.87 | $26.91 | $26.76 | $26.84 | +0.15% | 6,821 |
| Aug 3, 2026 | $26.80 | $26.88 | $26.80 | $26.80 | +0.37% | 6,125 |
| Jul 31, 2026 | $26.74 | $26.89 | $26.70 | $26.70 | +0.07% | 4,679 |
| Jul 30, 2026 | $26.45 | $26.69 | $26.45 | $26.68 | -0.07% | 5,087 |
| Jul 29, 2026 | $26.66 | $26.80 | $26.50 | $26.70 | +0.30% | 9,147 |
| Jul 28, 2026 | $26.51 | $26.84 | $26.51 | $26.62 | +0.41% | 10,014 |
| Jul 27, 2026 | $26.83 | $26.88 | $26.50 | $26.51 | -2.68% | 17,162 |
| Jul 24, 2026 | $27.34 | $27.49 | $27.14 | $27.24 | -0.37% | 4,982 |
| Jul 23, 2026 | $27.28 | $27.53 | $27.25 | $27.34 | -0.47% | 3,563 |
| Jul 22, 2026 | $27.50 | $27.58 | $27.35 | $27.47 | -0.11% | 11,120 |
| Jul 21, 2026 | $27.34 | $27.52 | $27.34 | $27.50 | +0.26% | 3,384 |
| Jul 20, 2026 | $27.50 | $27.57 | $27.11 | $27.43 | -0.22% | 8,741 |
| Jul 17, 2026 | $27.40 | $27.49 | $27.35 | $27.49 | +0.15% | 4,351 |
| Jul 16, 2026 | $27.37 | $27.49 | $27.37 | $27.45 | +0.36% | 2,942 |
| Jul 15, 2026 | $27.20 | $27.42 | $27.20 | $27.35 | +0.20% | 3,558 |
| Jul 14, 2026 | $27.14 | $27.30 | $27.14 | $27.30 | +0.21% | 2,984 |
| Jul 13, 2026 | $27.28 | $27.28 | $27.14 | $27.24 | +0.11% | 3,912 |
| Jul 10, 2026 | $27.18 | $27.30 | $27.10 | $27.21 | -0.17% | 5,876 |
| Jul 9, 2026 | $27.25 | $27.35 | $27.17 | $27.26 | +0.22% | 3,554 |
| Jul 8, 2026 | $27.22 | $27.22 | $27.10 | $27.20 | +0.29% | 5,038 |
| Jul 7, 2026 | $27.05 | $27.23 | $27.04 | $27.12 | +0.13% | 16,898 |
| Jul 6, 2026 | $27.05 | $27.13 | $27.05 | $27.09 | -0.17% | 4,835 |
| Jul 2, 2026 | $27.02 | $27.13 | $27.01 | $27.13 | +0.44% | 3,307 |
| Jul 1, 2026 | $27.10 | $27.16 | $27.01 | $27.01 | -0.15% | 3,027 |
| Jun 30, 2026 | $27.05 | $27.05 | $27.03 | $27.05 | -0.02% | 4,141 |
| Jun 29, 2026 | $26.98 | $27.06 | $26.98 | $27.06 | +0.20% | 2,797 |
| Jun 26, 2026 | $27.01 | $27.01 | $26.97 | $27.00 | -0.04% | 3,236 |
| Jun 25, 2026 | $27.10 | $27.10 | $27.00 | $27.01 | -0.33% | 3,118 |
| Jun 24, 2026 | $27.00 | $27.11 | $27.00 | $27.10 | -0.28% | 6,113 |
| Jun 23, 2026 | $27.02 | $27.23 | $27.01 | $27.18 | +0.09% | 4,700 |
| Jun 22, 2026 | $26.51 | $27.15 | $26.51 | $27.15 | -0.22% | 3,568 |
| Jun 18, 2026 | $27.18 | $27.21 | $27.18 | $27.21 | -0.11% | 1,972 |
| Jun 17, 2026 | $27.06 | $27.24 | $27.06 | $27.24 | +0.49% | 5,562 |
| Jun 16, 2026 | $27.18 | $27.24 | $27.05 | $27.11 | -0.32% | 1,881 |
| Jun 15, 2026 | $27.01 | $27.20 | $26.90 | $27.20 | +0.35% | 2,837 |
| Jun 12, 2026 | $27.19 | $27.19 | $27.00 | $27.10 | -0.40% | 3,414 |
| Jun 11, 2026 | $27.25 | $27.25 | $27.00 | $27.21 | +0.37% | 1,568 |
| Jun 10, 2026 | $27.00 | $27.12 | $27.00 | $27.11 | +0.15% | 5,818 |
| Jun 9, 2026 | $27.15 | $27.20 | $27.07 | $27.07 | -0.18% | 6,182 |
| Jun 8, 2026 | $27.11 | $27.40 | $27.10 | $27.12 | -0.35% | 1,557 |
| Jun 5, 2026 | $27.50 | $27.50 | $27.10 | $27.22 | -0.13% | 7,062 |
| Jun 4, 2026 | $27.27 | $27.37 | $27.25 | $27.25 | +0.07% | 3,403 |
| Jun 3, 2026 | $27.24 | $27.25 | $27.23 | $27.23 | -0.04% | 2,593 |
| Jun 2, 2026 | $27.23 | $27.35 | $27.20 | $27.24 | -0.40% | 7,587 |
| Jun 1, 2026 | $27.25 | $27.35 | $27.25 | $27.35 | +0.18% | 3,343 |
| May 29, 2026 | $27.20 | $27.31 | $27.13 | $27.30 | +0.26% | 11,862 |
| May 28, 2026 | $27.14 | $27.24 | $27.13 | $27.23 | +0.04% | 1,509 |
| May 27, 2026 | $27.25 | $27.25 | $27.12 | $27.22 | -0.11% | 5,534 |
| May 26, 2026 | $27.30 | $27.30 | $27.21 | $27.25 | -0.18% | 3,581 |
| May 22, 2026 | $27.50 | $27.50 | $27.10 | $27.30 | -0.62% | 2,265 |
| May 21, 2026 | $27.35 | $27.47 | $27.29 | $27.47 | +0.73% | 5,987 |
| May 20, 2026 | $27.11 | $27.28 | $27.11 | $27.27 | +0.36% | 2,823 |
| May 19, 2026 | $27.20 | $27.20 | $27.10 | $27.17 | -0.08% | 1,799 |
| May 18, 2026 | $27.17 | $27.20 | $27.10 | $27.20 | +0.04% | 3,756 |
| May 15, 2026 | $27.10 | $27.19 | $27.10 | $27.18 | +0.15% | 2,414 |
| May 14, 2026 | $27.10 | $27.20 | $27.10 | $27.14 | -0.06% | 3,861 |
| May 13, 2026 | $27.25 | $27.25 | $27.02 | $27.16 | -0.33% | 4,979 |
| May 12, 2026 | $27.15 | $27.25 | $27.15 | $27.25 | +0.37% | 1,983 |
| May 11, 2026 | $27.10 | $27.16 | $27.10 | $27.15 | +0.30% | 3,883 |
| May 8, 2026 | $27.29 | $27.29 | $27.01 | $27.07 | -0.15% | 4,216 |
| May 7, 2026 | $27.10 | $27.30 | $27.10 | $27.11 | +0.13% | 12,936 |
| May 6, 2026 | $27.20 | $27.25 | $27.08 | $27.08 | -0.46% | 4,703 |
| May 5, 2026 | $27.31 | $27.35 | $27.01 | $27.20 | -0.40% | 7,172 |
| May 4, 2026 | $27.45 | $27.45 | $27.20 | $27.31 | -0.51% | 15,444 |
| May 1, 2026 | $27.46 | $27.46 | $27.28 | $27.45 | +0.33% | 7,182 |
| Apr 30, 2026 | $27.34 | $27.40 | $27.24 | $27.36 | +0.37% | 13,082 |
| Apr 29, 2026 | $27.38 | $27.40 | $27.15 | $27.26 | -0.37% | 3,611 |
| Apr 28, 2026 | $27.46 | $27.46 | $27.31 | $27.36 | -0.11% | 8,405 |
| Apr 27, 2026 | $27.40 | $27.47 | $27.29 | $27.39 | -1.65% | 93,927 |
| Apr 24, 2026 | $27.90 | $27.90 | $27.75 | $27.85 | +0.04% | 6,550 |
| Apr 23, 2026 | $27.78 | $27.84 | $27.75 | $27.84 | +0.22% | 8,791 |
| Apr 22, 2026 | $27.78 | $27.78 | $27.56 | $27.78 | 0.00% | 17,991 |
| Apr 21, 2026 | $27.60 | $27.81 | $27.60 | $27.78 | +0.65% | 33,523 |
| Apr 20, 2026 | $27.45 | $27.61 | $27.45 | $27.60 | +0.36% | 6,174 |
| Apr 17, 2026 | $27.56 | $27.56 | $27.44 | $27.50 | -0.15% | 2,127 |
| Apr 16, 2026 | $27.61 | $27.61 | $27.54 | $27.54 | +0.10% | 1,254 |
| Apr 15, 2026 | $27.35 | $27.60 | $27.18 | $27.51 | +0.34% | 15,474 |
| Apr 14, 2026 | $27.31 | $27.44 | $27.04 | $27.42 | +0.44% | 8,381 |
| Apr 13, 2026 | $27.26 | $27.40 | $27.26 | $27.30 | +0.15% | 4,455 |
| Apr 10, 2026 | $27.21 | $27.45 | $27.03 | $27.26 | -0.37% | 35,013 |
| Apr 9, 2026 | $27.37 | $27.47 | $27.32 | $27.36 | -0.07% | 8,453 |
| Apr 8, 2026 | $27.44 | $27.48 | $27.31 | $27.38 | +0.22% | 5,513 |
| Apr 7, 2026 | $27.20 | $27.45 | $27.19 | $27.32 | +1.00% | 4,774 |
| Apr 6, 2026 | $27.30 | $27.33 | $26.93 | $27.05 | -1.10% | 5,064 |
| Apr 2, 2026 | $27.18 | $27.36 | $27.13 | $27.35 | +0.74% | 13,574 |
| Apr 1, 2026 | $26.66 | $27.20 | $26.66 | $27.15 | -0.07% | 12,296 |
| Mar 31, 2026 | $26.98 | $27.19 | $26.98 | $27.17 | +1.49% | 2,284 |
| Mar 30, 2026 | $26.98 | $27.10 | $26.77 | $26.77 | -1.04% | 9,370 |
| Mar 27, 2026 | $26.95 | $27.25 | $26.93 | $27.05 | +0.00% | 10,117 |
| Mar 26, 2026 | $26.90 | $27.05 | $26.75 | $27.05 | +1.08% | 22,311 |
| Mar 25, 2026 | $26.97 | $26.97 | $26.76 | $26.76 | -0.59% | 1,630 |
| Mar 24, 2026 | $26.94 | $26.94 | $26.89 | $26.92 | +0.56% | 2,177 |
| Mar 23, 2026 | $26.77 | $26.99 | $26.77 | $26.77 | -0.63% | 10,031 |
| Mar 20, 2026 | $26.94 | $26.97 | $26.67 | $26.94 | -0.18% | 12,541 |
| Mar 19, 2026 | $26.99 | $27.05 | $26.98 | $26.99 | -0.22% | 3,360 |
| Mar 18, 2026 | $27.27 | $27.27 | $26.90 | $27.05 | +0.04% | 7,791 |
| Mar 17, 2026 | $27.14 | $27.14 | $26.86 | $27.04 | +0.61% | 9,974 |
| Mar 16, 2026 | $26.97 | $27.05 | $26.65 | $26.88 | -0.39% | 15,345 |
| Mar 13, 2026 | $27.51 | $27.56 | $26.60 | $26.98 | -2.21% | 71,595 |
| Mar 12, 2026 | $27.53 | $27.61 | $27.50 | $27.59 | +0.24% | 17,578 |
| Mar 11, 2026 | $27.51 | $27.55 | $27.50 | $27.53 | 0.00% | 11,612 |
| Mar 10, 2026 | $27.50 | $27.55 | $27.50 | $27.53 | +0.09% | 13,030 |
| Mar 9, 2026 | $27.52 | $27.60 | $27.50 | $27.50 | -0.07% | 30,267 |
| Mar 6, 2026 | $27.53 | $27.67 | $27.52 | $27.52 | -0.46% | 17,084 |
| Mar 5, 2026 | $27.50 | $27.67 | $27.50 | $27.65 | +0.38% | 4,488 |
| Mar 4, 2026 | $27.60 | $27.67 | $27.52 | $27.54 | -0.04% | 7,636 |
| Mar 3, 2026 | $27.50 | $27.65 | $27.50 | $27.55 | +0.18% | 19,999 |
| Mar 2, 2026 | $27.55 | $27.68 | $27.50 | $27.50 | -0.18% | 11,199 |
| Feb 27, 2026 | $27.67 | $27.68 | $27.55 | $27.55 | -0.28% | 5,323 |
| Feb 26, 2026 | $27.67 | $27.69 | $27.61 | $27.63 | -0.12% | 14,375 |
| Feb 25, 2026 | $27.62 | $27.74 | $27.62 | $27.66 | +0.14% | 3,772 |
| Feb 24, 2026 | $27.72 | $27.74 | $27.62 | $27.62 | +0.03% | 7,670 |
| Feb 23, 2026 | $27.62 | $27.66 | $27.53 | $27.61 | -0.25% | 9,005 |
| Feb 20, 2026 | $27.74 | $27.74 | $27.68 | $27.68 | -0.32% | 3,363 |
| Feb 19, 2026 | $27.65 | $27.77 | $27.62 | $27.77 | +0.29% | 27,875 |
| Feb 18, 2026 | $27.50 | $27.73 | $27.50 | $27.69 | +0.69% | 59,713 |
| Feb 17, 2026 | $27.50 | $27.64 | $27.26 | $27.50 | 0.00% | 15,149 |
| Feb 13, 2026 | $27.70 | $27.70 | $27.50 | $27.50 | -0.24% | 10,113 |
| Feb 12, 2026 | $27.63 | $27.68 | $27.50 | $27.57 | +0.65% | 21,645 |
| Feb 11, 2026 | $27.32 | $27.51 | $27.32 | $27.39 | +0.33% | 17,816 |
| Feb 10, 2026 | $27.12 | $27.36 | $27.12 | $27.30 | +0.67% | 8,665 |
| Feb 9, 2026 | $26.85 | $27.12 | $26.85 | $27.12 | +1.00% | 17,044 |
| Feb 6, 2026 | $26.90 | $26.95 | $26.85 | $26.85 | -0.19% | 2,604 |
| Feb 5, 2026 | $27.13 | $27.34 | $26.90 | $26.90 | -0.37% | 2,600 |
| Feb 4, 2026 | $26.97 | $27.04 | $26.97 | $27.00 | -0.66% | 1,149 |
| Feb 3, 2026 | $27.18 | $27.19 | $26.95 | $27.18 | +0.15% | 7,442 |
| Feb 2, 2026 | $27.18 | $27.18 | $27.09 | $27.14 | -0.22% | 7,422 |
| Jan 30, 2026 | $27.09 | $27.20 | $27.09 | $27.20 | +0.41% | 19,585 |
| Jan 29, 2026 | $27.03 | $27.18 | $27.00 | $27.09 | -0.04% | 6,860 |
| Jan 28, 2026 | $27.26 | $27.26 | $27.03 | $27.10 | -0.18% | 8,049 |
| Jan 27, 2026 | $27.34 | $27.34 | $27.05 | $27.15 | -1.42% | 31,293 |
| Jan 26, 2026 | $27.75 | $27.75 | $27.50 | $27.54 | -0.25% | 44,095 |
| Jan 23, 2026 | $27.71 | $27.80 | $27.59 | $27.61 | -0.68% | 28,824 |
| Jan 22, 2026 | $27.75 | $27.80 | $27.70 | $27.80 | 0.00% | 6,815 |
| Jan 21, 2026 | $27.70 | $27.83 | $27.70 | $27.80 | +0.31% | 11,050 |
| Jan 20, 2026 | $27.72 | $27.75 | $27.69 | $27.72 | -0.02% | 10,521 |
| Jan 16, 2026 | $27.67 | $27.72 | $27.58 | $27.72 | +0.25% | 9,329 |
| Jan 15, 2026 | $27.46 | $27.67 | $27.46 | $27.65 | +0.44% | 32,179 |
| Jan 14, 2026 | $27.40 | $27.57 | $27.40 | $27.53 | +0.47% | 11,145 |
| Jan 13, 2026 | $27.50 | $27.63 | $27.40 | $27.40 | -0.62% | 47,676 |
| Jan 12, 2026 | $27.35 | $27.69 | $27.34 | $27.57 | +0.86% | 15,051 |
| Jan 9, 2026 | $27.30 | $27.35 | $27.20 | $27.34 | +0.22% | 6,730 |
| Jan 8, 2026 | $27.14 | $27.30 | $27.13 | $27.28 | +0.50% | 22,937 |
| Jan 7, 2026 | $27.03 | $27.17 | $27.03 | $27.14 | +0.07% | 2,716 |
| Jan 6, 2026 | $27.09 | $27.12 | $27.03 | $27.12 | +0.27% | 4,912 |
| Jan 5, 2026 | $26.95 | $27.10 | $26.95 | $27.05 | +0.10% | 10,520 |
| Jan 2, 2026 | $26.83 | $27.04 | $26.83 | $27.02 | +0.73% | 5,342 |
| Dec 31, 2025 | $26.88 | $26.94 | $26.78 | $26.83 | -0.57% | 9,611 |
| Dec 30, 2025 | $27.03 | $27.03 | $26.87 | $26.98 | +0.22% | 3,188 |
| Dec 29, 2025 | $26.80 | $26.97 | $26.80 | $26.92 | -0.48% | 18,188 |
| Dec 26, 2025 | $27.05 | $27.10 | $26.92 | $27.05 | -0.01% | 5,302 |
| Dec 24, 2025 | $27.03 | $27.05 | $26.78 | $27.05 | +0.00% | 1,798 |
| Dec 23, 2025 | $26.78 | $27.08 | $26.78 | $27.05 | +0.45% | 6,766 |
| Dec 22, 2025 | $27.00 | $27.21 | $26.83 | $26.93 | +0.04% | 21,665 |
| Dec 19, 2025 | $27.03 | $27.20 | $26.92 | $26.92 | -0.48% | 26,076 |
| Dec 18, 2025 | $26.86 | $27.10 | $26.86 | $27.05 | +0.67% | 12,433 |
| Dec 17, 2025 | $26.88 | $26.98 | $26.83 | $26.87 | -0.02% | 10,454 |
| Dec 16, 2025 | $26.77 | $26.90 | $26.70 | $26.88 | +0.47% | 12,994 |
| Dec 15, 2025 | $26.71 | $26.79 | $26.70 | $26.75 | -0.19% | 4,222 |
| Dec 12, 2025 | $26.70 | $26.85 | $26.70 | $26.80 | +0.30% | 2,266 |
| Dec 11, 2025 | $26.82 | $26.88 | $26.72 | $26.72 | -0.29% | 3,378 |
| Dec 10, 2025 | $26.70 | $26.82 | $26.70 | $26.80 | +0.60% | 21,020 |
| Dec 9, 2025 | $26.56 | $26.67 | $26.20 | $26.64 | -0.03% | 6,491 |
| Dec 8, 2025 | $26.64 | $26.72 | $26.53 | $26.65 | -0.04% | 6,957 |
| Dec 5, 2025 | $26.68 | $26.72 | $26.66 | $26.66 | -0.07% | 8,869 |
| Dec 4, 2025 | $26.60 | $26.70 | $26.60 | $26.68 | -0.07% | 6,675 |
| Dec 3, 2025 | $26.65 | $26.72 | $26.60 | $26.70 | 0.00% | 8,100 |
| Dec 2, 2025 | $26.68 | $26.74 | $26.64 | $26.70 | -0.15% | 8,651 |
| Dec 1, 2025 | $26.68 | $26.74 | $26.61 | $26.74 | -0.41% | 11,097 |
| Nov 28, 2025 | $26.79 | $26.98 | $26.65 | $26.85 | +0.50% | 14,979 |
| Nov 26, 2025 | $26.54 | $26.72 | $26.54 | $26.72 | +0.64% | 2,698 |
| Nov 25, 2025 | $26.53 | $26.58 | $26.43 | $26.54 | -0.11% | 3,972 |
| Nov 24, 2025 | $26.60 | $26.60 | $26.50 | $26.57 | +0.17% | 5,952 |
| Nov 21, 2025 | $26.55 | $26.55 | $26.52 | $26.53 | +0.11% | 6,481 |
| Nov 20, 2025 | $26.60 | $26.60 | $26.38 | $26.50 | -0.41% | 10,715 |
| Nov 19, 2025 | $26.53 | $26.64 | $26.40 | $26.61 | -0.15% | 5,139 |
| Nov 18, 2025 | $26.64 | $26.79 | $26.51 | $26.65 | +0.17% | 4,388 |
| Nov 17, 2025 | $26.60 | $26.79 | $26.59 | $26.61 | -0.35% | 5,454 |
| Nov 14, 2025 | $26.65 | $26.80 | $26.55 | $26.70 | +0.41% | 9,062 |
| Nov 13, 2025 | $26.60 | $26.65 | $26.55 | $26.59 | -0.04% | 5,662 |
| Nov 12, 2025 | $26.60 | $26.70 | $26.57 | $26.60 | -0.54% | 13,665 |
| Nov 11, 2025 | $26.71 | $26.79 | $26.61 | $26.75 | +0.26% | 8,018 |
| Nov 10, 2025 | $27.00 | $27.03 | $26.64 | $26.68 | -0.58% | 40,725 |
| Nov 7, 2025 | $26.65 | $26.83 | $26.60 | $26.83 | +1.17% | 13,964 |
| Nov 6, 2025 | $26.58 | $26.58 | $26.52 | $26.52 | -0.23% | 23,161 |
| Nov 5, 2025 | $26.72 | $26.72 | $26.50 | $26.58 | +0.04% | 10,023 |
| Nov 4, 2025 | $26.58 | $26.58 | $26.50 | $26.57 | -0.05% | 8,079 |
| Nov 3, 2025 | $26.63 | $26.65 | $26.57 | $26.58 | -0.51% | 6,977 |
| Oct 31, 2025 | $26.70 | $26.72 | $26.66 | $26.72 | +0.17% | 11,296 |
| Oct 30, 2025 | $26.60 | $26.69 | $26.60 | $26.67 | +0.66% | 11,279 |
| Oct 29, 2025 | $26.50 | $26.55 | $26.50 | $26.50 | +0.22% | 8,639 |
| Oct 28, 2025 | $26.40 | $26.50 | $26.40 | $26.44 | -0.22% | 1,680 |
| Oct 27, 2025 | $26.64 | $26.64 | $26.40 | $26.50 | -2.03% | 19,040 |
| Oct 24, 2025 | $27.28 | $27.28 | $27.05 | $27.05 | -0.84% | 14,143 |
| Oct 23, 2025 | $27.25 | $27.28 | $27.22 | $27.28 | +0.29% | 5,183 |
| Oct 22, 2025 | $27.20 | $27.26 | $27.16 | $27.20 | 0.00% | 9,168 |
| Oct 21, 2025 | $27.20 | $27.29 | $27.16 | $27.20 | – | 16,194 |
Seasonality
TEN.PF return in each calendar month over the last 9 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 | 4.9% | 0.1% | -0.4% | 4.0% | -0.4% | 0.7% | 1.3% | 0.9% | 0.1% | 1.3% | 0.9% | -2.2% |
| Months up | 8 of 8 | 7 of 8 | 5 of 8 | 7 of 8 | 5 of 8 | 5 of 8 | 7 of 9 | 7 of 9 | 4 of 9 | 6 of 9 | 5 of 9 | 4 of 8 |
| 2026 | 3.6% | 1.3% | -1.4% | 2.9% | -0.2% | -0.9% | 0.9% | 0.9% | -1.8% | -1.6% | -0.2% | |
| 2025 | 3.3% | 0.3% | 1.5% | -0.2% | 1.9% | 0.4% | 1.3% | 1.1% | 0.8% | 2.1% | 0.5% | -0.1% |
| 2024 | 0.6% | 0.8% | 1.3% | 1.3% | 1.8% | 0.9% | -0.6% | 1.4% | 1.7% | -0.4% | 0.1% | -2.5% |
| 2023 | 2.0% | 1.0% | 0.8% | 0.9% | 1.3% | 1.5% | 3.6% | 1.7% | -0.3% | 1.4% | 0.3% | 3.6% |
| 2022 | 2.3% | 0.2% | 1.4% | 1.9% | 1.1% | -0.7% | 2.1% | 1.5% | -1.4% | 1.0% | 1.0% | 1.0% |
| 2021 | 5.5% | 3.2% | 7.7% | 3.1% | 1.8% | 0.6% | -0.5% | -2.9% | 2.0% | 1.6% | -0.3% | 0.8% |
| 2020 | 2.7% | -12.1% | -14.1% | 17.2% | -3.3% | -0.7% | 0.7% | 4.2% | -1.1% | -0.5% | 12.8% | -2.1% |
| 2019 | 19.3% | 5.8% | -0.9% | 5.0% | -7.4% | 4.5% | 3.2% | -0.8% | 1.1% | 7.8% | -1.6% | 3.9% |
| 2018 | 0.8% | 1.0% | -0.3% | 0.5% | -4.4% | -21.8% |