Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tsakos Energy N (TEN.F.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 27.34 27.34 26.85 26.85 99
5th Feb 2026 (Thu) 27.34 27.34 26.90 26.90 359
4th Feb 2026 (Wed) 27.18 27.18 27.00 27.00 1
3rd Feb 2026 (Tue) 27.18 27.19 27.18 27.18 640
2nd Feb 2026 (Mon) 27.10 27.10 27.10 27.14 146
30th Jan 2026 (Fri) 27.20 27.20 27.18 27.20 0
29th Jan 2026 (Thu) 27.09 27.09 27.09 27.09 0
28th Jan 2026 (Wed) 27.19 27.19 27.19 27.15 0
27th Jan 2026 (Tue) 27.30 27.31 27.15 27.15 1,300
26th Jan 2026 (Mon) 27.52 27.62 27.50 27.54 1,245
23rd Jan 2026 (Fri) 27.70 27.71 27.60 27.61 450
22nd Jan 2026 (Thu) 27.71 27.80 27.71 27.80 30
21st Jan 2026 (Wed) 27.71 27.76 27.70 27.80 120
20th Jan 2026 (Tue) 27.74 27.74 27.70 27.715 1,661
19th Jan 2026 (Mon) 27.70 27.72 27.70 27.72 2,751
16th Jan 2026 (Fri) 27.70 27.72 27.70 27.72 2,751
15th Jan 2026 (Thu) 27.59 27.67 27.59 27.6502 1,425
14th Jan 2026 (Wed) 27.50 27.50 27.49 27.53 740
13th Jan 2026 (Tue) 27.50 27.61 27.44 27.57 1,185
12th Jan 2026 (Mon) 27.35 27.55 27.35 27.57 922
9th Jan 2026 (Fri) 27.20 27.30 27.20 27.335 1,417
8th Jan 2026 (Thu) 27.20 27.25 27.20 27.275 1,675
7th Jan 2026 (Wed) 27.07 27.14 27.07 27.14 0
6th Jan 2026 (Tue) 27.07 27.12 27.07 27.12 0
5th Jan 2026 (Mon) 27.07 27.07 27.01 27.048 237
2nd Jan 2026 (Fri) 26.91 26.96 26.91 27.0199 200
1st Jan 2026 (Thu) 26.88 26.88 26.86 26.825 359
31st Dec 2025 (Wed) 26.88 26.88 26.86 26.825 359
30th Dec 2025 (Tue) 26.81 26.98 26.81 26.98 0
29th Dec 2025 (Mon) 26.81 26.95 26.81 26.92 199
26th Dec 2025 (Fri) 27.07 27.07 27.06 27.05 116
25th Dec 2025 (Thu) 26.98 27.0533 26.98 27.0533 0
24th Dec 2025 (Wed) 26.98 27.0533 26.98 27.0533 0
23rd Dec 2025 (Tue) 26.98 27.0524 26.98 27.0524 50
22nd Dec 2025 (Mon) 26.98 27.00 26.92 26.93 712
19th Dec 2025 (Fri) 27.15 27.15 27.00 26.92 700
18th Dec 2025 (Thu) 27.00 27.00 27.00 27.05 278
17th Dec 2025 (Wed) 26.85 26.85 26.85 26.87 434
16th Dec 2025 (Tue) 26.77 26.90 26.77 26.875 600
15th Dec 2025 (Mon) 26.82 26.82 26.75 26.75 46
12th Dec 2025 (Fri) 26.82 26.82 26.82 26.80 100
11th Dec 2025 (Thu) 26.75 26.75 26.75 26.72 0
10th Dec 2025 (Wed) 26.75 26.75 26.75 26.7988 1,124
9th Dec 2025 (Tue) 26.43 26.67 26.43 26.64 120
8th Dec 2025 (Mon) 26.70 26.70 26.66 26.6485 115
FTSE 100 Latest
Value10,369.75
Change60.53