Tsakos Energy Navigation Limited (TEN) Stock Price History
Historical prices from 2002 to 2026
- 1M
- -11.1%
- 3M
- +14.8%
- YTD
- +104.9%
- 1Y
- +83.6%
- 3Y
- +26.1%
- 5Y
- +39.1%
Loading 10-year price history...
TEN Historical Performance
TEN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.4%
- 2003 annual price return
- +23.7%
- 2004 annual price return
- +91.0%
- 2005 annual price return
- +10.0%
- 2006 annual price return
- +22.9%
- 2007 annual price return
- +63.2%
- 2008 annual price return
- -51.3%
- 2009 annual price return
- -26.8%
- 2010 annual price return
- -32.6%
- 2011 annual price return
- -52.5%
- 2012 annual price return
- -27.3%
- 2013 annual price return
- +62.0%
- 2014 annual price return
- +17.3%
- 2015 annual price return
- +13.8%
- 2016 annual price return
- -38.8%
- 2017 annual price return
- -19.5%
- 2018 annual price return
- -34.6%
- 2019 annual price return
- +56.8%
- 2020 annual price return
- -64.8%
- 2021 annual price return
- -12.6%
- 2022 annual price return
- +115.4%
- 2023 annual price return
- +40.9%
- 2024 annual price return
- -23.1%
- 2025 annual price return
- +24.7%
- 2026 annual price return
- +134.8%
TEN Stock Price Trajectory (2002–2026)
As of November 7, 2026, Tsakos Energy Navigation Limited (TEN) trades at $44.86, representing a +83.6% return over the past year. The stock has delivered a +483.8% total return over five years (+39.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $197.40 on December 10, 2007. From this peak, TEN has corrected -77.3%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers TNK (+40.3% 1Y), INSW (+87.2% 1Y), and DHT (+56.3% 1Y), TEN has underperformed the peer group average. Compare TEN vs TNK →
TEN Historical Price Data · from 2002
Rows 1–50 of 6,211| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 44.30 | 45.15 | 43.74 | 44.86 | 278K | +1.72% |
| 2026-11-05 | 47.10 | 47.10 | 44.05 | 44.10 | 532K | -5.77% |
| 2026-11-04 | 49.70 | 49.74 | 46.52 | 46.80 | 414K | -4.88% |
| 2026-11-03 | 50.05 | 50.05 | 48.58 | 49.20 | 384K | -0.59% |
| 2026-11-02 | 52.71 | 52.94 | 49.30 | 49.49 | 505K | -8.10% |
| 2026-10-30 | 54.05 | 54.89 | 53.17 | 53.85 | 249K | -1.21% |
| 2026-10-29 | 54.10 | 54.74 | 53.67 | 54.51 | 270K | +1.34% |
| 2026-10-28 | 54.79 | 55.94 | 53.59 | 53.79 | 272K | +0.73% |
| 2026-10-27 | 54.82 | 55.54 | 53.16 | 53.40 | 698K | -3.24% |
| 2026-10-26 | 55.98 | 55.98 | 54.74 | 55.19 | 523K | +3.20% |
| 2026-10-23 | 52.04 | 53.69 | 51.61 | 53.48 | 290K | +3.54% |
| 2026-10-22 | 51.71 | 52.66 | 50.69 | 51.65 | 217K | -1.39% |
| 2026-10-21 | 50.48 | 52.70 | 50.48 | 52.38 | 379K | +3.87% |
| 2026-10-20 | 50.51 | 51.03 | 49.38 | 50.43 | 349K | +0.76% |
| 2026-10-19 | 51.54 | 52.70 | 49.02 | 50.05 | 428K | -2.21% |
| 2026-10-16 | 52.39 | 53.72 | 50.98 | 51.18 | 410K | -0.58% |
| 2026-10-15 | 51.95 | 53.30 | 51.15 | 51.48 | 530K | -4.15% |
| 2026-10-14 | 56.70 | 56.73 | 52.22 | 53.71 | 528K | -4.77% |
| 2026-10-13 | 54.26 | 56.43 | 54.04 | 56.40 | 770K | +3.33% |
| 2026-10-12 | 52.46 | 54.64 | 52.46 | 54.58 | 780K | +6.19% |
| 2026-10-09 | 51.56 | 52.29 | 51.25 | 51.40 | 299K | -0.83% |
| 2026-10-08 | 51.00 | 52.24 | 50.73 | 51.83 | 455K | +4.10% |
| 2026-10-07 | 50.23 | 51.34 | 49.71 | 49.79 | 284K | -1.35% |
| 2026-10-06 | 50.52 | 51.02 | 49.53 | 50.47 | 391K | -1.60% |
| 2026-10-05 | 51.50 | 51.68 | 49.09 | 51.29 | 539K | +2.48% |
| 2026-10-02 | 48.50 | 50.28 | 47.71 | 50.05 | 432K | +2.18% |
| 2026-10-01 | 46.71 | 49.38 | 46.29 | 48.98 | 367K | +3.66% |
| 2026-09-30 | 47.56 | 48.83 | 47.16 | 47.25 | 414K | +0.17% |
| 2026-09-29 | 45.92 | 47.67 | 45.50 | 47.17 | 455K | +1.86% |
| 2026-09-28 | 47.37 | 47.38 | 45.83 | 46.31 | 452K | +0.17% |
| 2026-09-25 | 46.78 | 47.34 | 45.80 | 46.23 | 300K | -1.11% |
| 2026-09-24 | 46.67 | 47.70 | 46.22 | 46.75 | 553K | -0.53% |
| 2026-09-23 | 48.44 | 48.44 | 46.36 | 47.00 | 685K | -2.63% |
| 2026-09-22 | 49.45 | 50.25 | 48.17 | 48.27 | 748K | -5.20% |
| 2026-09-21 | 52.66 | 53.74 | 50.64 | 50.92 | 731K | -2.25% |
| 2026-09-18 | 52.59 | 53.63 | 51.52 | 52.09 | 714K | -1.36% |
| 2026-09-17 | 52.16 | 53.84 | 51.44 | 52.81 | 507K | +0.96% |
| 2026-09-16 | 50.90 | 52.90 | 50.90 | 52.31 | 657K | +2.35% |
| 2026-09-15 | 49.64 | 51.24 | 48.84 | 51.11 | 747K | +3.00% |
| 2026-09-14 | 48.35 | 49.69 | 47.70 | 49.62 | 805K | +3.59% |
| 2026-09-11 | 45.35 | 48.24 | 44.92 | 47.90 | 1.06M | +7.13% |
| 2026-09-10 | 45.51 | 46.65 | 43.80 | 44.71 | 715K | +0.88% |
| 2026-09-09 | 44.17 | 44.51 | 43.61 | 44.32 | 310K | +1.84% |
| 2026-09-08 | 44.10 | 44.10 | 43.07 | 43.52 | 302K | -0.50% |
| 2026-09-04 | 43.41 | 43.99 | 43.13 | 43.74 | 326K | +1.06% |
| 2026-09-03 | 43.50 | 44.00 | 42.83 | 43.28 | 350K | +0.07% |
| 2026-09-02 | 42.82 | 43.30 | 42.37 | 43.25 | 271K | +1.00% |
| 2026-09-01 | 42.90 | 43.21 | 42.14 | 42.82 | 193K | +0.99% |
| 2026-08-31 | 42.81 | 42.91 | 42.02 | 42.40 | 261K | -0.28% |
| 2026-08-28 | 42.14 | 42.93 | 42.00 | 42.52 | 149K | +1.02% |
TEN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TEN — Frequently Asked Questions
Quick answers to the most common questions about buying TEN stock.
How has TEN stock performed recently?
TEN returned +83.6% over the past year, beating its 5-year annualized CAGR of +39.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TEN's all-time high price?
Tsakos Energy Navigation Limited reached $197.40 on 2007-12-10. The 52-week high is $56.73. Current 1-year return of +83.6% places the stock closer to historical peaks.
Where can I download TEN historical price data?
This page provides TEN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2002-2026, downloadable in CSV format.