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.US) Share Price

Price $44.91 on 21-05-2026 at 17:47:54
Change $0.69 1.56%
Buy $44.92
Sell $44.64
Last Trade: Buy 40.00 at $44.79
Day's Volume: 11,478
Last Close: $44.11
Open: $43.14
ISIN: BMG9108L1735
Day's Range $42.88 - $45.75
52wk Range: $17.23 - $45.75
Market Capitalisation: $1.60b
VWAP: $44.88431
Shares in Issue: 41.62m

Tsakos Energy N (TEN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 40 $44.79 Automatic Execution
13:21:50 - 21-May-26
Buy* 9 $44.78 Automatic Execution
13:21:50 - 21-May-26
Buy* 35 $44.78 Automatic Execution
13:21:50 - 21-May-26
Buy* 56 $44.78 Automatic Execution
13:21:50 - 21-May-26
Buy* 16 $44.78 Automatic Execution
13:21:50 - 21-May-26
Buy* 100 $44.76 Automatic Execution
13:21:50 - 21-May-26
Buy* 5 $44.62 Automatic Execution
13:18:58 - 21-May-26
Buy* 15 $44.62 Automatic Execution
13:18:58 - 21-May-26
Buy* 5 $44.615 Automatic Execution
13:18:56 - 21-May-26
Buy* 5 $44.615 Automatic Execution
13:18:56 - 21-May-26
See more Tsakos Energy N trades

Tsakos Energy N (TEN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 43.57 44.64 43.14 44.11 15,286
19th May 2026 (Tue) 42.91 43.52 42.40 42.92 32,497
18th May 2026 (Mon) 42.40 43.65 42.40 42.91 15,974
15th May 2026 (Fri) 41.90 42.69 41.63 42.55 24,090
14th May 2026 (Thu) 42.72 43.075 42.17 42.42 9,820
13th May 2026 (Wed) 42.68 43.00 42.065 42.76 17,620
12th May 2026 (Tue) 43.04 43.49 42.51 43.31 9,458
11th May 2026 (Mon) 44.00 44.07 43.08 43.44 9,467
8th May 2026 (Fri) 43.95 44.55 43.57 43.80 22,454
7th May 2026 (Thu) 42.925 44.00 42.52 44.00 12,359
6th May 2026 (Wed) 43.225 44.03 42.61 43.17 21,491
5th May 2026 (Tue) 43.29 44.14 42.88 44.01 19,248
4th May 2026 (Mon) 42.54 43.42 42.54 42.79 37,273
1st May 2026 (Fri) 42.03 42.41 41.00 42.40 20,524
30th Apr 2026 (Thu) 40.00 40.82 39.99 40.68 7,379
29th Apr 2026 (Wed) 40.03 40.24 39.69 40.10 10,087
28th Apr 2026 (Tue) 40.035 40.27 39.32 39.91 15,334
27th Apr 2026 (Mon) 39.35 39.84 38.90 39.80 22,622
24th Apr 2026 (Fri) 38.42 39.22 38.42 39.27 12,219
23rd Apr 2026 (Thu) 38.65 38.98 38.49 38.55 5,925
22nd Apr 2026 (Wed) 38.18 38.25 37.00 38.35 34,933
21st Apr 2026 (Tue) 40.20 40.20 38.21 38.44 25,811
See more Tsakos Energy N price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered