American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Tsakos Energy Navigation Ltd.

TEN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

TEN historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of TEN by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
TEN Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
TEN Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
TEN Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in TEN holdings by institutional investors

Insider Trading

Quarterly net insider trading by TEN's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $30,000 Jan 20, 2023 Issue: Automotive Industry
  • $20,000 Jan 13, 2023 Issue: Automotive Industry
  • $30,000 Oct 20, 2022 Issue: Automotive Industry
  • $20,000 Oct 14, 2022 Issue: Automotive Industry
  • $30,000 Jul 20, 2022 Issue: Automotive Industry
  • $20,000 Jul 15, 2022 Issue: Automotive Industry
  • $30,000 Apr 20, 2022 Issue: Automotive Industry
  • $20,000 Apr 18, 2022 Issue: Automotive Industry
  • $30,000 Jan 20, 2022 Issue: AUTOMOTIVE INDUSTRY
  • $20,000 Jan 17, 2022 Issue: Automotive Industry
  • $30,000 Oct 20, 2021 Issue: AUTOMOTIVE INDUSTRY
  • $20,000 Oct 18, 2021 Issue: Automotive Industry
  • $30,000 Jul 20, 2021 Issue: AUTOMOTIVE INDUSTRY
  • $20,000 Jul 16, 2021 Issue: Automotive Industry Environment/Superfund Trade (domestic/foreign) Manufacturing
  • $30,000 Apr 20, 2021 Issue: None
  • $20,000 Apr 16, 2021 Issue: Trade (domestic/foreign) Environment/Superfund Automotive Industry Manufacturing
  • $30,000 Jan 20, 2021 Issue: None
  • $20,000 Jan 18, 2021 Issue: Environment/Superfund Automotive Industry Trade (domestic/foreign) Manufacturing
  • $30,000 Oct 20, 2020 Issue: None
  • $20,000 Oct 16, 2020 Issue: Automotive Industry Environment/Superfund Trade (domestic/foreign) Manufacturing
  • $30,000 Jul 20, 2020 Issue: None
  • $20,000 Jul 17, 2020 Issue: Manufacturing Trade (domestic/foreign) Automotive Industry Transportation Environment/Superfund
  • $30,000 Apr 17, 2020 Issue: None
  • $20,000 Apr 15, 2020 Issue: Taxation/Internal Revenue Code Automotive Industry Trade (domestic/foreign) Tariff (miscellaneous tariff bills) Transportation Small Business Environment/Superfund Manufacturing
  • $50,000 Jan 17, 2020 Issue: None
  • $20,000 Jan 17, 2020 Issue: Tariff (miscellaneous tariff bills) Environment/Superfund Manufacturing Transportation Trade (domestic/foreign)
  • $50,000 Oct 17, 2019 Issue: Environment/Superfund Automotive Industry Trade (domestic/foreign) Manufacturing
  • $20,000 Oct 16, 2019 Issue: Tariff (miscellaneous tariff bills) Environment/Superfund Transportation Manufacturing Trade (domestic/foreign)
  • $50,000 Jul 18, 2019 Issue: Manufacturing Automotive Industry Trade (domestic/foreign)
  • $20,000 Jul 15, 2019 Issue: Tariff (miscellaneous tariff bills) Manufacturing Transportation Environment/Superfund Trade (domestic/foreign)
  • $50,000 Apr 19, 2019 Issue: Trade (domestic/foreign) Manufacturing
  • $20,000 Apr 15, 2019 Issue: Manufacturing Trade (domestic/foreign) Tariff (miscellaneous tariff bills) Transportation Environment/Superfund
  • $50,000 Jan 18, 2019 Issue: Manufacturing Trade (domestic/foreign)
  • $30,000 Jan 17, 2019 Issue: Transportation Environment/Superfund Tariff (miscellaneous tariff bills) Trade (domestic/foreign) Manufacturing
  • $50,000 Oct 19, 2018 Issue: Trade (domestic/foreign) Manufacturing
  • $30,000 Oct 18, 2018 Issue: Tariff (miscellaneous tariff bills) Environment/Superfund Transportation Trade (domestic/foreign) Manufacturing
  • $50,000 Jul 19, 2018 Issue: Manufacturing Trade (domestic/foreign)
  • $30,000 Jul 18, 2018 Issue: Transportation Environment/Superfund Tariff (miscellaneous tariff bills)
  • $50,000 Apr 20, 2018 Issue: Trade (domestic/foreign) Manufacturing
  • $30,000 Apr 17, 2018 Issue: Environment/Superfund
  • $50,000 Jan 19, 2018 Issue: Manufacturing Taxation/Internal Revenue Code
  • $30,000 Jan 17, 2018 Issue: Environment/Superfund Taxation/Internal Revenue Code
  • $50,000 Oct 20, 2017 Issue: Environment/Superfund Taxation/Internal Revenue Code
  • $30,000 Oct 18, 2017 Issue: Taxation/Internal Revenue Code Environment/Superfund
  • $50,000 Jul 20, 2017 Issue: Budget/Appropriations Trade (domestic/foreign)
  • $20,000 Jul 20, 2017 Issue: Taxation/Internal Revenue Code Environment/Superfund
  • $50,000 Apr 19, 2017 Issue: Trade (domestic/foreign) Budget/Appropriations
  • $50,000 Jan 23, 2017 Issue: Trade (domestic/foreign) Budget/Appropriations
  • $50,000 Oct 20, 2016 Issue: Trade (domestic/foreign) Budget/Appropriations
  • $50,000 Jul 20, 2016 Issue: Trade (domestic/foreign) Budget/Appropriations
  • $50,000 Apr 20, 2016 Issue: Budget/Appropriations Trade (domestic/foreign)
  • $50,000 Jan 19, 2016 Issue: Budget/Appropriations
  • $50,000 Oct 20, 2015 Issue: Budget/Appropriations
  • $50,000 Jul 20, 2015 Issue: Taxation/Internal Revenue Code Budget/Appropriations Trade (domestic/foreign) Manufacturing
  • $50,000 Apr 20, 2015 Issue: Taxation/Internal Revenue Code Budget/Appropriations Trade (domestic/foreign) Manufacturing
  • $50,000 Jan 20, 2015 Issue: Manufacturing Taxation/Internal Revenue Code Budget/Appropriations
  • $50,000 Oct 17, 2014 Issue: Taxation/Internal Revenue Code Budget/Appropriations Manufacturing
  • $50,000 Jul 18, 2014 Issue: Taxation/Internal Revenue Code Budget/Appropriations Manufacturing
  • $50,000 Apr 18, 2014 Issue: Budget/Appropriations Taxation/Internal Revenue Code Manufacturing
  • $50,000 Jan 21, 2014 Issue: Manufacturing Taxation/Internal Revenue Code Budget/Appropriations
  • $50,000 Oct 17, 2013 Issue: Budget/Appropriations Taxation/Internal Revenue Code Manufacturing
  • $50,000 Jul 18, 2013 Issue: Budget/Appropriations Manufacturing Taxation/Internal Revenue Code
  • $30,000 Apr 18, 2013 Issue: Energy/Nuclear Budget/Appropriations Manufacturing Taxation/Internal Revenue Code
  • $30,000 Jan 17, 2013 Issue: Budget/Appropriations Energy/Nuclear Trade (domestic/foreign) Manufacturing Taxation/Internal Revenue Code
  • $30,000 Oct 19, 2012 Issue: Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Manufacturing
  • $30,000 Jul 20, 2012 Issue: Energy/Nuclear Taxation/Internal Revenue Code Budget/Appropriations
  • $30,000 Apr 19, 2012 Issue: Energy/Nuclear Taxation/Internal Revenue Code Budget/Appropriations
  • $30,000 Jan 19, 2012 Issue: Budget/Appropriations Energy/Nuclear Taxation/Internal Revenue Code
  • $30,000 Oct 18, 2011 Issue: Budget/Appropriations Taxation/Internal Revenue Code Energy/Nuclear
  • $30,000 Jul 15, 2011 Issue: Energy/Nuclear Taxation/Internal Revenue Code Budget/Appropriations
  • $30,000 Apr 15, 2011 Issue: Taxation/Internal Revenue Code Energy/Nuclear Trade (domestic/foreign)
  • $30,000 Jan 18, 2011 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Health Issues Energy/Nuclear
  • $30,000 Oct 19, 2010 Issue: Energy/Nuclear Trade (domestic/foreign)
  • $30,000 Jul 15, 2010 Issue: Trade (domestic/foreign) Energy/Nuclear
  • $30,000 Apr 13, 2010 Issue: Energy/Nuclear
  • $30,000 Jan 20, 2010 Issue: Energy/Nuclear
  • $30,000 Oct 15, 2009 Issue: Energy/Nuclear
  • $30,000 Jul 17, 2009 Issue: Environment/Superfund Automotive Industry Energy/Nuclear
  • $20,000 Apr 15, 2009 Issue: Automotive Industry Energy/Nuclear Accounting
  • $20,000 Jan 15, 2009 Issue: Energy/Nuclear Environment/Superfund
  • $30,000 Oct 15, 2008 Issue: Trade (domestic/foreign) Environment/Superfund
  • $30,000 Jul 15, 2008 Issue: Environment/Superfund Trade (domestic/foreign)
  • $100,000 May 20, 2008 Issue: Energy/Nuclear
  • $30,000 Mar 16, 2008 Issue: Environment/Superfund
  • $100,000 Aug 14, 2007 Issue: Energy/Nuclear
  • $100,000 Feb 20, 2007 Issue: Automotive Industry
  • $100,000 Aug 23, 2006 Issue: Automotive Industry
  • $100,000 Feb 23, 2006 Issue: Automotive Industry
  • $80,000 Aug 15, 2005 Issue: Automotive Industry
  • $200,000 Aug 05, 1999 Issue: Clean Air and Water (quality) Consumer Issues/Safety/Products Environment/Superfund Budget/Appropriations Health Issues Economics/Economic Development Taxation/Internal Revenue Code Automotive Industry Utilities Trade (domestic/foreign) Manufacturing
Revolving Door

Former government officials who have lobbied for TEN

Quiver Logo

No former government officials on record as having lobbied for TEN

Revolving Door Dashboard
Corporate Lobbying

TEN Estimated quarterly lobbying spending

Revenue Breakdown

TEN Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
TEN Income Statement
TEN Balance Sheet
TEN Cash Flow
U.S. Patents

New TEN patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to TEN from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
TEN News

Recent insights relating to TEN

CNBC Recommendations

Recent picks made for TEN stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in TEN

TEN Analyst Ratings

TEN Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
TEN Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $TEN stock a Buy, Sell, or Hold?

  • What is the price target for $TEN stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

TEN Top Shareholders
Shareholder
Shares Held
TEN Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $TEN stock?

  • Who owns the most shares of $TEN stock?

  • What funds own $TEN stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

TEN Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view TEN Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About TEN

Tsakos Energy Navigation Ltd is a provider of international seaborne crude oil and petroleum product transportation services. The company operated a fleet of modern crude oil and petroleum product tankers, including vessels chartered-in that provide world-wide marine transportation services for national and other independent oil companies and refiners under long, medium and short-term charters. Its fleet also includes LNG carriers, including chartered-in vessel and suezmax shuttle tankers with dynamic positioning technology (DP2). It operates in one reportable segment, the world-wide maritime transportation of liquid energy-related products.

Tsakos Energy Navigation Ltd. (TEN) Historical Stock Prices

Tsakos Energy Navigation Ltd. (TEN) closed at $48.27 on September 22, 2026. Over the past year its adjusted close ranged from $19.98 to $52.81. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month+13.02%
  • 3 months+18.79%
  • Year to date+121.94%
  • 1 year+124.15%
  • 3 years+144.90%
  • 5 years+458.62%
  • Max+118.53%
See every congressional and insider trade on the TEN price chart

Quiver Premium charts TEN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 49.45 50.25 48.17 48.27 48.27 747,525
Sep 21, 2026 52.66 53.73 50.64 50.92 50.92 730,665
Sep 18, 2026 52.59 53.63 51.52 52.09 52.09 713,864
Sep 17, 2026 52.16 53.84 51.44 52.81 52.81 506,733
Sep 16, 2026 50.90 52.90 50.90 52.31 52.31 656,865
Sep 15, 2026 49.64 51.24 48.84 51.11 51.11 746,599
Sep 14, 2026 48.35 49.69 47.70 49.62 49.62 804,888
Sep 11, 2026 45.35 48.24 44.92 47.90 47.90 1,060,525
Sep 10, 2026 45.51 46.65 43.80 44.71 44.71 715,134
Sep 9, 2026 44.17 44.51 43.60 44.32 44.32 309,534
Sep 8, 2026 44.10 44.10 43.07 43.52 43.52 301,723
Sep 4, 2026 43.41 43.99 43.13 43.74 43.74 326,384
Sep 3, 2026 43.50 44.00 42.83 43.28 43.28 349,459
Sep 2, 2026 42.82 43.30 42.37 43.25 43.25 270,798
Sep 1, 2026 42.90 43.21 42.14 42.82 42.82 193,439
Aug 31, 2026 42.81 42.91 42.02 42.40 42.40 260,474
Aug 28, 2026 42.13 42.93 42.00 42.52 42.52 148,571
Aug 27, 2026 40.74 42.33 40.74 42.09 42.09 294,180
Aug 26, 2026 41.75 41.83 40.02 40.25 40.25 329,676
Aug 25, 2026 42.38 42.65 42.00 42.27 42.27 144,357
Aug 24, 2026 42.38 42.82 42.18 42.63 42.63 230,391
Aug 21, 2026 42.78 44.00 42.49 42.71 42.71 316,384
Aug 20, 2026 42.64 42.77 41.78 42.32 42.32 140,321
Aug 19, 2026 42.39 42.95 42.03 42.60 42.60 170,492
Aug 18, 2026 42.22 42.22 41.55 42.03 42.03 175,360
Aug 17, 2026 42.00 42.69 41.75 42.16 42.16 257,611
Aug 14, 2026 40.81 42.00 40.80 41.45 41.45 246,061
Aug 13, 2026 39.36 41.50 39.36 40.81 40.81 322,384
Aug 12, 2026 38.19 39.35 38.19 39.31 39.31 198,634
Aug 11, 2026 38.46 38.91 37.28 38.23 38.23 174,971
Aug 10, 2026 39.22 39.34 38.31 38.31 38.31 186,934
Aug 7, 2026 39.28 39.50 38.11 39.14 39.14 162,200
Aug 6, 2026 38.52 39.47 38.52 39.06 39.06 169,985
Aug 5, 2026 39.35 39.52 37.91 38.01 38.01 234,366
Aug 4, 2026 39.73 39.73 38.66 38.83 38.83 218,962
Aug 3, 2026 39.98 40.89 38.98 39.61 39.61 180,227
Jul 31, 2026 40.15 41.00 39.53 40.12 40.12 171,705
Jul 30, 2026 39.17 39.89 38.79 39.69 39.69 130,544
Jul 29, 2026 39.37 39.83 38.55 39.42 39.42 147,439
Jul 28, 2026 39.18 39.92 38.40 39.24 39.24 158,706
Jul 27, 2026 38.21 39.22 38.19 39.17 39.17 129,113
Jul 24, 2026 39.61 40.35 38.94 39.40 39.40 191,313
Jul 23, 2026$0.5 dividend 38.51 39.62 38.30 39.43 39.43 289,389
Jul 22, 2026 40.40 40.57 39.44 39.45 38.96 316,000
Jul 21, 2026 39.30 40.23 38.59 40.21 39.71 208,017
Jul 20, 2026 38.34 39.47 38.06 38.86 38.37 206,272
Jul 17, 2026 39.00 39.00 37.54 37.62 37.15 235,090
Jul 16, 2026 39.62 40.43 39.22 39.39 38.90 156,916
Jul 15, 2026 39.54 39.88 38.67 39.66 39.16 164,668
Jul 14, 2026 39.61 40.86 39.10 39.75 39.25 268,627
Jul 13, 2026 40.00 40.42 38.74 38.83 38.34 208,388
Jul 10, 2026 38.75 39.80 38.57 39.66 39.16 197,471
Jul 9, 2026 39.11 39.11 36.92 38.22 37.74 351,227
Jul 8, 2026 38.68 39.40 38.35 39.19 38.70 300,779
Jul 7, 2026 37.97 38.75 37.70 38.47 37.99 210,707
Jul 6, 2026 37.00 38.63 37.00 37.86 37.39 209,421
Jul 2, 2026 37.03 38.10 36.54 37.37 36.90 255,054
Jul 1, 2026 35.05 35.81 34.98 35.37 34.93 245,566
Jun 30, 2026 35.63 35.82 34.89 35.37 34.93 292,291
Jun 29, 2026 37.73 37.74 35.66 35.76 35.31 351,618
Jun 26, 2026 37.31 37.65 35.90 36.72 36.26 346,793
Jun 25, 2026 38.64 39.30 37.24 37.68 37.21 245,423
Jun 24, 2026 40.83 41.15 38.84 39.14 38.65 375,477
Jun 23, 2026 40.07 41.35 39.12 41.15 40.63 620,107
Jun 22, 2026 38.25 40.06 38.25 39.72 39.22 303,254
Jun 18, 2026 37.26 38.30 36.70 38.29 37.81 302,814
Jun 17, 2026 38.51 38.87 37.69 37.81 37.34 182,495
Jun 16, 2026 38.89 39.62 37.58 38.52 38.04 283,601
Jun 15, 2026 39.06 39.85 37.63 38.90 38.41 537,314
Jun 12, 2026 37.10 38.80 37.01 38.77 38.28 212,829
Jun 11, 2026 37.68 38.35 36.99 37.11 36.65 195,498
Jun 10, 2026 36.88 37.82 36.88 37.14 36.67 162,254
Jun 9, 2026 37.00 37.30 36.27 37.10 36.63 190,367
Jun 8, 2026 37.50 37.61 36.16 36.83 36.37 208,294
Jun 5, 2026 36.76 37.49 36.13 37.00 36.54 250,554
Jun 4, 2026 36.98 37.40 36.30 36.42 35.96 209,215
Jun 3, 2026 37.01 38.14 36.90 36.92 36.46 243,380
Jun 2, 2026 38.25 38.55 36.84 37.34 36.87 498,492
Jun 1, 2026 37.96 38.67 37.30 37.92 37.45 618,361
May 29, 2026 37.61 37.93 37.20 37.58 37.11 393,388
May 28, 2026 40.52 40.61 37.87 38.01 37.53 588,406
May 27, 2026 41.55 41.72 39.80 40.10 39.60 369,689
May 26, 2026 42.65 42.94 41.36 41.92 41.40 314,470
May 22, 2026 45.36 45.36 42.01 42.61 42.08 574,015
May 21, 2026 43.12 45.85 42.82 44.47 43.91 360,993
May 20, 2026 43.42 44.78 43.14 44.11 43.56 313,557
May 19, 2026 42.92 43.56 42.31 42.92 42.38 288,833
May 18, 2026 42.33 43.70 42.13 42.91 42.37 242,829
May 15, 2026 41.94 42.69 41.43 42.55 42.02 283,738
May 14, 2026 42.80 43.08 42.11 42.42 41.89 217,322
May 13, 2026 43.75 43.83 42.00 42.76 42.23 337,132
May 12, 2026 43.19 43.58 42.50 43.31 42.77 164,218
May 11, 2026 44.00 44.24 43.05 43.44 42.90 202,186
May 8, 2026 43.94 44.57 43.40 43.80 43.25 303,449
May 7, 2026 43.11 44.00 42.50 44.00 43.45 326,589
May 6, 2026 43.53 44.11 42.58 43.17 42.63 351,669
May 5, 2026 42.79 44.16 42.79 44.01 43.46 303,533
May 4, 2026 42.49 43.49 42.11 42.79 42.25 517,533
May 1, 2026 41.98 42.44 40.98 42.40 41.87 390,988
Apr 30, 2026 40.05 40.84 39.98 40.68 40.17 238,828
Apr 29, 2026 39.93 40.35 39.58 40.10 39.60 199,286
Apr 28, 2026 40.00 40.38 39.31 39.91 39.41 216,855
Apr 27, 2026 39.39 39.84 38.73 39.80 39.30 202,265
Apr 24, 2026 38.80 39.29 38.21 39.27 38.78 150,714
Apr 23, 2026 38.44 39.00 38.27 38.55 38.07 158,341
Apr 22, 2026 38.80 38.80 36.95 38.35 37.87 497,574
Apr 21, 2026 40.00 40.50 38.20 38.44 37.96 329,792
Apr 20, 2026 38.77 40.09 38.00 39.93 39.43 362,540
Apr 17, 2026 38.72 40.25 38.52 39.40 38.91 353,103
Apr 16, 2026 38.97 39.28 38.05 38.70 38.22 248,247
Apr 15, 2026 39.14 39.91 38.42 38.82 38.33 307,207
Apr 14, 2026 39.42 39.49 38.30 38.38 37.90 273,016
Apr 13, 2026 39.32 40.30 39.10 39.50 39.01 347,271
Apr 10, 2026 38.35 39.06 37.62 39.01 38.52 464,903
Apr 9, 2026 39.52 39.75 38.20 38.35 37.87 394,535
Apr 8, 2026 38.26 39.41 37.58 39.41 38.92 473,829
Apr 7, 2026 40.35 41.25 38.59 38.70 38.22 573,390
Apr 6, 2026 40.20 40.91 39.90 40.71 40.20 630,326
Apr 2, 2026 39.34 40.95 39.00 40.19 39.69 537,161
Apr 1, 2026 39.38 39.50 38.65 39.07 38.58 273,797
Mar 31, 2026 38.24 39.95 38.13 39.46 38.97 516,460
Mar 30, 2026 38.59 38.70 37.72 38.00 37.52 292,655
Mar 27, 2026 38.04 38.72 37.77 38.14 37.66 433,903
Mar 26, 2026 38.76 39.58 38.05 38.17 37.69 300,879
Mar 25, 2026 39.05 39.29 37.87 38.22 37.74 416,368
Mar 24, 2026 38.30 39.69 37.98 39.53 39.03 720,083
Mar 23, 2026 35.80 38.19 35.60 38.04 37.56 1,074,052
Mar 20, 2026 36.43 36.62 35.40 35.68 35.23 338,748
Mar 19, 2026 35.09 36.65 34.80 36.29 35.84 317,199
Mar 18, 2026 34.94 36.06 34.71 35.77 35.32 583,331
Mar 17, 2026 35.07 35.22 34.34 34.86 34.42 546,237
Mar 16, 2026 34.61 35.39 33.84 34.89 34.45 695,931
Mar 13, 2026 34.70 34.70 33.54 33.75 33.33 799,825
Mar 12, 2026 36.68 36.69 34.76 34.81 34.37 909,717
Mar 11, 2026 37.61 38.12 36.70 37.16 36.70 1,218,010
Mar 10, 2026 37.57 38.87 37.09 37.76 37.29 1,206,320
Mar 9, 2026 35.78 38.05 35.17 37.09 36.63 1,497,332
Mar 6, 2026 34.43 35.35 33.75 34.75 34.31 588,299
Mar 5, 2026 35.65 35.74 34.12 34.95 34.51 631,638
Mar 4, 2026 36.21 36.99 35.67 35.97 35.52 615,722
Mar 3, 2026 35.82 36.77 35.00 36.32 35.87 726,911
Mar 2, 2026 37.29 37.61 36.09 37.05 36.59 886,259
Feb 27, 2026 34.76 35.62 34.39 35.30 34.86 638,702
Feb 26, 2026 34.11 34.90 33.60 34.43 34.00 1,037,121
Feb 25, 2026 32.78 34.90 32.51 33.11 32.70 592,308
Feb 24, 2026 32.64 32.95 31.89 32.82 32.41 712,027
Feb 23, 2026 31.10 31.79 30.58 31.79 31.39 309,694
Feb 20, 2026 30.36 31.15 30.05 31.15 30.76 442,149
Feb 19, 2026 30.00 30.72 29.74 30.35 29.97 369,543
Feb 18, 2026 29.20 29.89 29.02 29.73 29.36 330,104
Feb 17, 2026 28.32 28.75 27.73 28.58 28.22 204,529
Feb 13, 2026 27.20 28.44 27.15 28.32 27.96 360,078
Feb 12, 2026 27.89 28.08 27.04 27.19 26.85 260,754
Feb 11, 2026$0.5 dividend 27.46 28.13 27.26 27.89 27.54 349,439
Feb 10, 2026 27.34 27.67 27.15 27.53 26.71 282,073
Feb 9, 2026 27.04 27.50 26.99 27.31 26.49 193,178
Feb 6, 2026 26.13 26.99 25.72 26.99 26.18 228,056
Feb 5, 2026 26.15 26.63 26.02 26.10 25.32 196,397
Feb 4, 2026 27.29 27.48 26.17 26.32 25.53 241,277
Feb 3, 2026 27.10 27.28 26.52 27.26 26.45 241,865
Feb 2, 2026 26.45 27.27 26.42 27.05 26.24 178,879
Jan 30, 2026 27.00 27.70 26.82 27.17 26.36 382,429
Jan 29, 2026 27.50 27.79 26.67 27.01 26.20 226,069
Jan 28, 2026 26.77 27.30 26.60 27.14 26.33 421,485
Jan 27, 2026 26.22 26.84 26.21 26.47 25.68 257,733
Jan 26, 2026 26.70 26.98 26.12 26.24 25.45 289,931
Jan 23, 2026 25.84 26.60 25.68 25.99 25.21 351,380
Jan 22, 2026 25.75 25.88 25.06 25.16 24.41 315,858
Jan 21, 2026 25.52 25.87 25.22 25.70 24.93 228,625
Jan 20, 2026 25.64 25.73 25.00 25.32 24.56 219,706
Jan 16, 2026 25.88 26.05 25.40 25.52 24.76 425,380
Jan 15, 2026 25.83 25.83 25.06 25.60 24.83 316,129
Jan 14, 2026 26.12 26.50 25.69 26.02 25.24 437,770
Jan 13, 2026 25.00 25.70 25.00 25.48 24.72 419,233
Jan 12, 2026 25.25 25.25 24.78 24.86 24.12 374,348
Jan 9, 2026 24.92 25.35 24.61 25.15 24.40 426,900
Jan 8, 2026 24.60 25.15 23.89 25.09 24.34 807,755
Jan 7, 2026 22.88 24.26 22.88 24.00 23.28 538,248
Jan 6, 2026 21.99 22.72 21.99 22.28 21.61 262,957
Jan 5, 2026 22.14 22.51 21.65 21.71 21.06 232,323
Jan 2, 2026 22.08 22.18 21.65 21.89 21.23 370,499
Dec 31, 2025 22.15 22.51 22.06 22.42 21.75 179,204
Dec 30, 2025 22.76 22.76 22.21 22.22 21.55 137,496
Dec 29, 2025 22.45 22.67 22.28 22.62 21.94 210,229
Dec 26, 2025 22.32 22.65 22.00 22.50 21.83 178,537
Dec 24, 2025 22.31 22.31 22.01 22.23 21.57 81,563
Dec 23, 2025 22.33 22.39 22.06 22.21 21.55 302,465
Dec 22, 2025 22.24 22.62 22.24 22.45 21.78 253,417
Dec 19, 2025 22.05 22.45 21.87 22.03 21.37 325,771
Dec 18, 2025 22.85 22.85 22.01 22.13 21.47 278,668
Dec 17, 2025 22.91 23.09 22.52 22.75 22.07 225,925
Dec 16, 2025 22.86 23.05 22.61 22.61 21.93 288,328
Dec 15, 2025$0.5 dividend 23.00 23.36 22.82 23.10 22.41 244,029
Dec 12, 2025 23.55 23.93 23.33 23.47 22.29 269,056
Dec 11, 2025 23.76 23.96 23.48 23.70 22.50 286,036
Dec 10, 2025 24.02 24.04 23.47 23.76 22.56 230,271
Dec 9, 2025 24.56 24.56 23.93 24.01 22.80 234,424
Dec 8, 2025 24.75 25.15 24.57 24.60 23.36 173,235
Dec 5, 2025 24.59 24.93 24.47 24.74 23.49 167,567
Dec 4, 2025 24.81 24.82 24.43 24.50 23.26 149,166
Dec 3, 2025 24.53 25.03 24.53 24.70 23.45 165,022
Dec 2, 2025 24.10 24.55 23.97 24.49 23.25 195,641
Dec 1, 2025 24.31 24.68 24.10 24.17 22.95 297,994
Nov 28, 2025 24.24 24.73 24.24 24.49 23.25 129,374
Nov 26, 2025 24.43 24.64 24.11 24.20 22.98 283,837
Nov 25, 2025 24.89 24.98 24.30 24.40 23.17 392,987
Nov 24, 2025 24.49 24.94 23.09 24.90 23.64 499,886
Nov 21, 2025 24.98 25.25 23.86 24.65 23.41 664,836
Nov 20, 2025 26.52 26.69 25.00 25.02 23.76 789,485
Nov 19, 2025 25.14 25.57 24.93 25.24 23.97 348,567
Nov 18, 2025 25.35 25.88 25.05 25.53 24.24 376,228
Nov 17, 2025 25.23 25.69 25.09 25.39 24.11 280,241
Nov 14, 2025 25.08 25.52 24.62 25.46 24.18 164,336
Nov 13, 2025 25.34 25.87 25.29 25.41 24.13 353,499
Nov 12, 2025 25.04 25.45 25.04 25.29 24.01 193,385
Nov 11, 2025 25.18 25.20 24.72 24.85 23.60 170,295
Nov 10, 2025 24.66 25.12 24.60 24.99 23.73 273,208
Nov 7, 2025 24.38 24.71 24.35 24.65 23.41 197,525
Nov 6, 2025 23.96 24.60 23.96 24.44 23.21 224,231
Nov 5, 2025 23.72 23.99 23.54 23.93 22.72 157,048
Nov 4, 2025 23.76 23.97 23.42 23.74 22.54 168,140
Nov 3, 2025 24.28 24.40 23.95 24.29 23.06 151,263
Oct 31, 2025 24.07 24.58 23.77 24.38 23.15 231,498
Oct 30, 2025 24.14 24.14 23.77 23.87 22.66 202,571
Oct 29, 2025 23.90 24.25 23.73 24.03 22.82 227,633
Oct 28, 2025 23.25 23.86 23.18 23.71 22.51 207,492
Oct 27, 2025 23.49 23.72 23.04 23.29 22.11 161,270
Oct 24, 2025 23.71 23.95 23.26 23.30 22.12 277,297
Oct 23, 2025 23.62 24.47 23.58 23.97 22.76 526,519
Oct 22, 2025 22.27 23.00 22.16 22.99 21.83 188,151
Oct 21, 2025 22.36 22.41 22.02 22.19 21.07 266,522
Oct 20, 2025 22.49 22.95 22.44 22.50 21.36 184,155
Oct 17, 2025 21.72 22.68 21.67 22.37 21.24 243,821
Oct 16, 2025 21.75 22.61 21.66 21.81 20.71 218,295
Oct 15, 2025 21.42 21.78 21.30 21.67 20.58 333,767
Oct 14, 2025 20.61 21.44 20.50 21.14 20.07 294,439
Oct 13, 2025 21.38 21.63 21.22 21.27 20.20 296,848
Oct 10, 2025 21.49 21.81 21.02 21.04 19.98 301,452
Oct 9, 2025 21.33 21.87 21.33 21.50 20.41 207,638
Oct 8, 2025 21.39 21.39 20.91 21.26 20.19 235,201
Oct 7, 2025 21.66 21.66 21.12 21.36 20.28 273,425
Oct 6, 2025 22.12 22.34 21.58 21.80 20.70 296,525
Oct 3, 2025 21.89 22.23 21.87 22.21 21.09 214,380
Oct 2, 2025 22.25 22.25 21.68 21.81 20.71 211,376
Oct 1, 2025 22.33 22.59 22.16 22.28 21.16 226,146
Sep 30, 2025 22.18 22.62 21.97 22.22 21.10 203,353
Sep 29, 2025 22.70 22.70 22.23 22.48 21.35 287,592
Sep 26, 2025 22.90 23.14 22.71 22.84 21.69 215,891
Sep 25, 2025 23.14 23.16 22.83 22.93 21.77 200,633
Sep 24, 2025 23.30 23.60 23.17 23.20 22.03 181,134
Sep 23, 2025 22.94 23.69 22.89 23.43 22.25 369,242
Sep 22, 2025 22.95 22.95 22.55 22.68 21.54 313,987

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Tsakos Energy Navigation Ltd. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at TEN, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation