|
Market Closed -
NYSE
16:00:02 2026-09-14 EDT
|
5-day change | 1st Jan Change | ||
| 49.62 USD | +3.59% |
|
+13.44% | +121.32% |
Stock exchange
NYSE
TEN 49.62 $
+3.59%
39.94M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TEN | 49.62USD | +3.59% | 39.94M $ | ||
CBOE
| TEN | 49.68USD | +3.69% | 1.1M $ | |
|
Tradegate
| TK41 | 43.00EUR | +4.07% | 23.99K € | |
|
Boerse Muenchen
| TK41 | 42.92EUR | +4.33% | 13.61K € | |
|
Deutsche Boerse AG
| TK41 | 41.18EUR | +7.91% | 0 € | |
|
Börse Stuttgart
| TK41 | 42.82EUR | +4.39% | 0 € | |
| TEN.PRE | 25.63USD | +0.04% | 167K $ | ||
|
CBOE
| TEN.PRE | 25.65USD | -0.35% | 7.85K $ | |
| TEN.PRF | 26.67USD | -0.42% | 86.69K $ | ||
|
CBOE
| TEN.PRF | 26.80USD | -0.22% | 34.84K $ |
Quotes 5-day view: Tsakos Energy Navigation Limited
Delayed Quote NYSE
| 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | 2026-09-14 | |
|---|---|---|---|---|---|
| Last | US$43.52 | US$44.32 | US$44.71 | US$47.90 | US$49.62 |
| Volume | 301,723 | 309,534 | 715,134 | 1,060,525 | 804,087 |
| Change | - | +1.84% | +0.88% | +7.13% | +3.59% |
| Opening | US$44.10 | US$44.17 | US$45.51 | US$45.35 | US$48.35 |
| High | US$44.10 | US$44.51 | US$46.65 | US$48.24 | US$49.69 |
| Low | US$43.07 | US$43.61 | US$43.80 | US$44.92 | US$47.70 |
Performance
| 1 day | +3.59% | ||
| 1 week | +13.44% | ||
| Current month | +17.03% | ||
| 1 month | +19.71% | ||
| 3 months | +27.99% | ||
| 6 months | +47.02% | ||
| Current year | +121.32% | ||
| 1 year | +122.61% | ||
| 3 years | +164.36% | ||
| 5 years | +515.63% | ||
| 10 years | +103.36% |
Volumes
marketsDaily volume
804,888
Estimated daily volume
804,888
Avg. Volume 20 sessions
352,475
Daily volume ratio
2.28
Avg. Volume 20 sessions USD
17,489,809.5
Record volume 1
1,752,185
Record volume 2
1,566,582
Record volume 3
1,497,332
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,443,112,183
Net sales (USD)
676,505,000
Free-Float
70.35%
Free-Float capitalization (USD)
1,038,047,174
Average Daily Capital Traded
1.21%
Indicators
Moving average 5 days
44.84
Moving average 20 days
42.95
Moving average 50 days
40.63
Moving average 100 days
40.23
Price spread / (MMA5)
-9.64%
Price spread / (MMA20)
-13.45%
Price spread / (MMA50)
-18.13%
Price spread / (MMA100)
-18.93%
STIM
RSI 9 days
84.69
RSI 14 days
77.86
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.59% | +13.44% | +122.61% | +164.36% | 1.44B | |
| +1.47% | +3.17% | +103.51% | +139.79% | 16.02B | |
| +2.66% | +9.54% | +117.48% | +215.95% | 10.96B | |
| +2.11% | +1.28% | +124.67% | +156.64% | 5.13B | |
| +1.11% | +3.78% | +45.61% | +61.61% | 3.84B | |
| +1.12% | +5.70% | +48.73% | +71.03% | 3.82B | |
| +0.68% | +6.13% | +79.50% | +150.57% | 3.55B | |
| -1.51% | +2.92% | +39.63% | +42.68% | 3.24B | |
| +1.43% | +8.91% | +144.06% | +190.57% | 2.94B | |
| +0.36% | +0.33% | +74.76% | +101.90% | 2.36B | |
| Average | +1.29% | +4.21% | +90.06% | +129.51% | 5.33B | |
| Weighted average by Cap. | +1.45% | +4.62% | +96.31% | +143.09% |
Historical Quotes: Tsakos Energy Navigation Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
edd1404d52f1fa27596b470e24e77956.33ICmVnHVkOmksOQmSWjl6Lv_-LzW_cGRyO4EPgkUAw.txVXryqJO3f2q_Lo2Gfb3cCNvaiLIbBPBlTCU6cSP3btOy_LMoMAJsTwhg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 49.62 | 53,143 | 584,129 |
| 16:00:00 | 49.64 | 1,200 | 530,986 |
| 15:59:59 | 49.65 | 1,472 | 529,786 |
| 15:59:59 | 49.65 | 292 | 528,314 |
| 15:59:59 | 49.65 | 372 | 528,022 |
| 15:59:59 | 49.65 | 228 | 527,650 |
| 15:59:59 | 49.64 | 100 | 527,422 |
| 15:59:59 | 49.64 | 100 | 527,322 |
| 15:59:52 | 49.66 | 100 | 527,222 |
| 15:59:51 | 49.68 | 100 | 527,122 |
Price Extremes
| 1 week | 43.6 |  | 49.69 |
| 1 month | 40.02 | | 49.69 |
| Current year | 21.65 | | 49.69 |
| 1 year | 20.5 | | 49.69 |
| 3 years | 13.4 | | 49.69 |
| 5 years | 6.95 | | 49.69 |
| 10 years | 6.75 | | 49.69 |
Monthly variations
Annual variations
| 2026 | +121.32% | ||
| 2025 | +29.30% | ||
| 2024 | -21.96% | ||
| 2023 | +31.25% | ||
| 2022 | +133.84% | ||
| 2021 | -9.84% | ||
| 2020 | -63.17% | ||
| 2019 | +63.91% | ||
| 2018 | -31.97% | ||
| 2017 | -16.63% | ||
| 2016 | -40.78% | ||
| 2015 | +13.47% | ||
| 2014 | +16.14% | ||
| 2013 | +60.27% | ||
| 2012 | -21.55% | ||
| 2011 | -52.20% | ||
| 2010 | -31.79% | ||
| 2009 | -19.98% | ||
| 2008 | -50.53% | ||
| 2007 | +61.35% | ||
| 2006 | +25.17% | ||
| 2005 | +2.46% | ||
| 2004 | +93.98% | ||
| 2003 | +19.34% | ||
| 2002 | +2.38% |
- Stock Market
- Stocks
- TEN Stock
- Quotes Tsakos Energy Navigation Limited
Select your edition
All financial news and data tailored to specific country editions
