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 $782.72MP/E 5.8Yield 4.23%
Price history
Tsakos Energy Navigation share prices for every month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $26.08 | $26.08 | $25.95 | $25.98 | -0.19% | 13,955 |
| Oct 2026 | $26.46 | $26.93 | $25.87 | $26.03 | -1.58% | 206,105 |
| Sep 2026 | $26.86 | $27.00 | $26.30 | $26.45 | -1.79% | 121,247 |
| Aug 2026 | $26.80 | $27.00 | $26.28 | $26.93 | +0.86% | 113,773 |
| Jul 2026 | $27.10 | $27.58 | $26.45 | $26.70 | -1.29% | 138,161 |
| Jun 2026 | $27.25 | $27.50 | $26.51 | $27.05 | -0.92% | 82,452 |
| May 2026 | $27.46 | $27.50 | $27.01 | $27.30 | -0.22% | 107,889 |
| Apr 2026 | $26.66 | $27.90 | $26.66 | $27.36 | +0.70% | 308,432 |
| Mar 2026 | $27.55 | $27.68 | $26.60 | $27.17 | -1.38% | 311,419 |
| Feb 2026 | $27.18 | $27.77 | $26.85 | $27.55 | +1.29% | 242,745 |
| Jan 2026 | $26.83 | $27.83 | $26.83 | $27.20 | +1.40% | 335,629 |
| Dec 2025 | $26.68 | $27.21 | $26.20 | $26.83 | -0.09% | 216,201 |
| Nov 2025 | $26.63 | $27.03 | $26.38 | $26.85 | +0.49% | 199,114 |
| Oct 2025 | $26.78 | $27.30 | $26.40 | $26.72 | -0.18% | 293,883 |
| Sep 2025 | $26.50 | $26.99 | $26.47 | $26.77 | +0.82% | 227,515 |
| Aug 2025 | $26.38 | $26.71 | $26.31 | $26.55 | +1.14% | 145,383 |
| Jul 2025 | $26.55 | $27.20 | $26.13 | $26.25 | -0.89% | 256,008 |
| Jun 2025 | $26.30 | $26.58 | $26.25 | $26.49 | +0.38% | 81,090 |
| May 2025 | $26.23 | $26.49 | $25.80 | $26.39 | +1.88% | 220,144 |
| Apr 2025 | $26.70 | $26.80 | $25.07 | $25.90 | -2.38% | 348,208 |
| Mar 2025 | $26.10 | $26.59 | $26.00 | $26.53 | +1.49% | 167,707 |
| Feb 2025 | $26.09 | $26.17 | $26.00 | $26.14 | +0.31% | 192,852 |
| Jan 2025 | $25.87 | $26.64 | $25.87 | $26.06 | +0.97% | 329,540 |
| Dec 2024 | $26.40 | $26.46 | $25.75 | $25.81 | -2.49% | 237,689 |
| Nov 2024 | $26.37 | $26.58 | $25.97 | $26.47 | +0.12% | 244,907 |
| Oct 2024 | $27.12 | $27.58 | $26.23 | $26.44 | -2.53% | 253,361 |
| Sep 2024 | $26.75 | $27.13 | $26.67 | $27.12 | +1.73% | 118,845 |
| Aug 2024 | $26.27 | $26.77 | $25.73 | $26.66 | +1.41% | 247,556 |
| Jul 2024 | $27.07 | $27.35 | $25.90 | $26.29 | -2.81% | 268,866 |
| Jun 2024 | $26.71 | $27.20 | $26.62 | $27.05 | +0.93% | 128,714 |
| May 2024 | $26.32 | $26.82 | $26.25 | $26.80 | +1.79% | 212,129 |
| Apr 2024 | $26.70 | $27.29 | $26.16 | $26.33 | -0.89% | 218,458 |
| Mar 2024 | $26.25 | $26.65 | $25.70 | $26.57 | +1.32% | 127,506 |
| Feb 2024 | $26.04 | $26.36 | $25.70 | $26.22 | +0.81% | 256,025 |
| Jan 2024 | $26.23 | $26.80 | $25.99 | $26.01 | -1.66% | 258,106 |
| Dec 2023 | $25.60 | $26.47 | $25.46 | $26.45 | +3.56% | 226,358 |
| Nov 2023 | $25.45 | $25.85 | $25.25 | $25.54 | +0.31% | 169,058 |
| Oct 2023 | $25.71 | $25.85 | $25.16 | $25.46 | -0.97% | 209,630 |
| Sep 2023 | $25.60 | $25.80 | $25.40 | $25.71 | -0.31% | 103,056 |
| Aug 2023 | $25.37 | $25.80 | $25.21 | $25.79 | +1.74% | 125,517 |
| Jul 2023 | $25.02 | $25.77 | $25.02 | $25.35 | +1.20% | 427,192 |
| Jun 2023 | $24.68 | $25.07 | $24.65 | $25.05 | +1.50% | 222,119 |
| May 2023 | $24.38 | $24.73 | $24.20 | $24.68 | +1.33% | 308,798 |
| Apr 2023 | $24.72 | $25.01 | $24.32 | $24.36 | -1.47% | 256,985 |
| Mar 2023 | $24.60 | $24.90 | $24.20 | $24.72 | +0.82% | 378,902 |
| Feb 2023 | $24.27 | $24.74 | $24.21 | $24.52 | +0.98% | 476,945 |
| Jan 2023 | $24.40 | $24.94 | $24.16 | $24.28 | -0.49% | 404,917 |
| Dec 2022 | $24.15 | $24.53 | $23.99 | $24.40 | +1.03% | 220,174 |
| Nov 2022 | $24.02 | $24.19 | $23.71 | $24.15 | +1.05% | 268,566 |
| Oct 2022 | $24.25 | $24.80 | $23.64 | $23.90 | -1.44% | 283,324 |
| Sep 2022 | $24.67 | $24.86 | $24.10 | $24.25 | -1.38% | 329,064 |
| Aug 2022 | $24.22 | $24.75 | $24.05 | $24.59 | +1.53% | 383,799 |
| Jul 2022 | $24.39 | $24.70 | $24.00 | $24.22 | -0.37% | 285,365 |
| Jun 2022 | $24.47 | $24.69 | $23.80 | $24.31 | -0.69% | 321,611 |
| May 2022 | $24.21 | $24.71 | $23.81 | $24.48 | +1.12% | 332,096 |
| Apr 2022 | $24.34 | $25.10 | $24.02 | $24.21 | -0.49% | 326,331 |
| Mar 2022 | $24.16 | $24.38 | $23.85 | $24.33 | +1.42% | 230,208 |
| Feb 2022 | $23.84 | $24.43 | $23.69 | $23.99 | +0.17% | 297,506 |
| Jan 2022 | $24.04 | $24.51 | $23.65 | $23.95 | -0.17% | 398,121 |
| Dec 2021 | $23.84 | $24.07 | $23.35 | $23.99 | +0.76% | 388,261 |
| Nov 2021 | $23.94 | $24.11 | $23.76 | $23.81 | -0.27% | 291,432 |
| Oct 2021 | $24.13 | $24.54 | $23.62 | $23.88 | -0.87% | 629,756 |
| Sep 2021 | $23.65 | $24.20 | $23.47 | $24.09 | +2.01% | 317,691 |
| Aug 2021 | $24.24 | $24.60 | $23.24 | $23.61 | -2.88% | 490,827 |
| Jul 2021 | $25.03 | $25.18 | $24.10 | $24.31 | -2.85% | 819,277 |
| Jun 2021 | $24.90 | $25.07 | $24.87 | $25.02 | +0.61% | 565,737 |
| May 2021 | $24.55 | $24.95 | $24.31 | $24.87 | +1.80% | 356,152 |
| Apr 2021 | $24.34 | $25.25 | $24.21 | $24.43 | +0.68% | 895,348 |
| Mar 2021 | $22.68 | $24.33 | $22.52 | $24.26 | +7.75% | 599,010 |
| Feb 2021 | $21.81 | $22.75 | $21.62 | $22.52 | +3.16% | 446,015 |
| Jan 2021 | $21.28 | $22.91 | $21.27 | $21.83 | +2.73% | 552,342 |
| Dec 2020 | $21.65 | $22.24 | $20.90 | $21.25 | -2.07% | 703,062 |
| Nov 2020 | $19.44 | $21.98 | $19.12 | $21.70 | +12.84% | 608,244 |
| Oct 2020 | $19.77 | $20.25 | $19.08 | $19.23 | -3.46% | 336,734 |
| Sep 2020 | $20.16 | $20.34 | $19.40 | $19.92 | -1.09% | 271,091 |
| Aug 2020 | $19.31 | $20.20 | $19.31 | $20.14 | +4.24% | 322,117 |
| Jul 2020 | $20.14 | $20.99 | $18.76 | $19.32 | -2.28% | 492,333 |
| Jun 2020 | $20.10 | $21.18 | $19.35 | $19.77 | -0.70% | 378,505 |
| May 2020 | $21.49 | $21.49 | $17.63 | $19.91 | -3.35% | 611,275 |
| Apr 2020 | $18.36 | $21.25 | $15.80 | $20.60 | +13.69% | 1,008,961 |
| Mar 2020 | $21.00 | $22.09 | $10.00 | $18.12 | -14.12% | 1,189,256 |
| Feb 2020 | $24.02 | $24.29 | $20.20 | $21.10 | -12.08% | 579,630 |
| Jan 2020 | $24.00 | $25.19 | $23.65 | $24.00 | +0.23% | 839,067 |
| Dec 2019 | $23.05 | $23.97 | $22.50 | $23.95 | +3.89% | 683,285 |
| Nov 2019 | $23.45 | $23.50 | $22.89 | $23.05 | -1.63% | 645,554 |
| Oct 2019 | $22.13 | $24.18 | $22.00 | $23.43 | +5.18% | 790,506 |
| Sep 2019 | $22.00 | $22.38 | $21.78 | $22.28 | +1.13% | 229,381 |
| Aug 2019 | $22.29 | $22.38 | $21.77 | $22.03 | -0.77% | 332,622 |
| Jul 2019 | $22.17 | $22.78 | $21.89 | $22.20 | +0.50% | 370,027 |
| Jun 2019 | $21.15 | $22.10 | $20.83 | $22.09 | +4.54% | 237,432 |
| May 2019 | $22.83 | $22.98 | $20.79 | $21.13 | -7.45% | 323,515 |
| Apr 2019 | $22.36 | $23.58 | $22.36 | $22.83 | +2.36% | 282,083 |
| Mar 2019 | $22.55 | $22.94 | $22.09 | $22.30 | -0.88% | 320,949 |
| Feb 2019 | $21.65 | $22.77 | $18.86 | $22.50 | +5.83% | 1,417,242 |
| Jan 2019 | $18.31 | $22.99 | $18.31 | $21.26 | +16.11% | 781,220 |
| Dec 2018 | $23.35 | $23.88 | $16.80 | $18.31 | -21.79% | 962,209 |
| Nov 2018 | $24.51 | $24.65 | $22.68 | $23.41 | -4.45% | 594,813 |
| Oct 2018 | $25.11 | $25.55 | $24.46 | $24.50 | -2.66% | 1,675,813 |
| Sep 2018 | $25.19 | $25.24 | $24.85 | $25.17 | -0.32% | 615,720 |
| Aug 2018 | $24.98 | $25.30 | $24.80 | $25.25 | +1.00% | 493,877 |
| Jul 2018 | $25.00 | $25.10 | $24.75 | $25.00 | +0.81% | 1,261,363 |
| Jun 2018 | $24.61 | $25.00 | $24.60 | $24.80 | – | 2,340,553 |
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% |