Tsakos Energy Navigation Ltd Common Shares TEN

Open calendar →

Tsakos Energy Navigation Ltd Common Shares · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 19.40 → 39.45 · 103.4%
44.47031.88519.300 1 2 3 4 5 6 7 8 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
40.4000 40.5700 39.4400 39.4500 289,047
39.3000 40.2300 38.5900 40.2100 208,000
38.3400 39.4700 38.0600 38.8600 206,300
Weekend
Weekend
39.0000 39.0000 37.5400 37.6200 235,100
39.6200 40.4300 39.2200 39.3900 156,900
39.5400 39.8900 38.6700 39.6600 164,700
39.6100 40.8600 39.1000 39.7500 268,500
40.0000 40.4200 38.7400 38.8300 208,400
Weekend
Weekend
38.7500 39.8000 38.5700 39.6600 197,500
39.1100 39.1100 36.9200 38.2200 351,200
38.6800 39.4000 38.3500 39.1900 300,800
37.9700 38.7500 37.7000 38.4700 210,700
37.0000 38.6300 37.0000 37.8600 209,300
Weekend
Weekend
No trading
8 · F-3ASR After-hours · 16:05 ET F-3ASR ↗
37.0300 38.1000 36.5400 37.3700 255,000
35.0600 35.8200 34.9800 35.3700 245,600
35.6300 35.8200 34.8900 35.3700 292,200
37.7300 37.7400 35.6600 35.7600 351,600
Weekend
Weekend
37.3100 37.6500 35.9000 36.7200 346,800
38.6400 39.3000 37.2400 37.6800 245,000
40.8300 41.1500 38.8400 39.1400 375,500
40.0700 41.3600 39.1200 41.1500 620,100
38.2500 40.0600 38.2500 39.7200 303,200
Weekend
Weekend
No trading
37.2600 38.3000 36.7000 38.2900 302,800
38.5100 38.8700 37.6900 37.8100 182,500
38.8900 39.6200 37.5800 38.5200 283,500
39.0600 39.8500 37.6300 38.9000 537,300
Weekend
Weekend
37.1000 38.8000 37.0100 38.7700 212,800
37.6800 38.3500 36.9900 37.1100 195,500
36.8800 37.8200 36.8800 37.1400 162,300
37.0000 37.3000 36.2700 37.1000 190,300
37.5000 37.6100 36.1600 36.8300 208,300
Weekend
Weekend
36.7600 37.4900 36.1300 37.0000 250,400
36.9800 37.4000 36.3000 36.4200 209,200
37.0100 38.1400 36.9000 36.9200 243,400
38.2500 38.5500 36.8400 37.3400 498,500
37.9600 38.6700 37.3000 37.9200 618,400
Weekend
Weekend
37.6100 37.9300 37.2000 37.5800 393,400
40.5200 40.6100 37.8700 38.0100 588,400
41.5600 41.7200 39.8000 40.1000 369,700
42.6500 42.9400 41.3600 41.9200 314,400
No trading
Weekend
Weekend
7 · 6-K After-hours · 16:15 ET 6-K ↗
45.3600 45.3600 42.0100 42.6100 573,900
43.1200 45.8500 42.8200 44.4700 361,000
43.4200 44.7800 43.1400 44.1100 313,300
42.9200 43.5600 42.3100 42.9200 288,600
42.3300 43.7000 42.1300 42.9100 242,800
Weekend
Weekend
41.9400 42.6900 41.4300 42.5500 283,600
42.8000 43.0800 42.1100 42.4200 217,300
43.7500 43.8300 42.0000 42.7600 337,100
43.1900 43.5800 42.5000 43.3100 164,200
44.0000 44.2400 43.0500 43.4400 202,100
Weekend
Weekend
43.9400 44.5700 43.4000 43.8000 303,300
43.1100 44.0000 42.5000 44.0000 326,600
43.5300 44.1100 42.5800 43.1700 351,600
42.7900 44.1600 42.7900 44.0100 303,500
42.4900 43.4900 42.1100 42.7900 517,300
Weekend
Weekend
41.9800 42.4400 40.9900 42.4000 390,800
40.0500 40.8400 39.9800 40.6800 238,800
39.9300 40.3500 39.5800 40.1000 199,200
40.0000 40.3800 39.3100 39.9100 216,900
39.3900 39.8400 38.7300 39.8000 201,900
Weekend
Weekend
38.8000 39.2900 38.2100 39.2700 150,600
38.4400 39.0000 38.2700 38.5500 158,200
38.8000 38.8000 36.9600 38.3500 497,300
40.0000 40.5000 38.2000 38.4400 329,800
38.7700 40.0900 38.0000 39.9300 362,400
Weekend
Weekend
6 · 6-K After-hours · 16:05 ET 6-K ↗
38.7200 40.2500 38.5200 39.4000 353,000
38.9700 39.2800 38.0500 38.7000 248,200
39.1400 39.9100 38.4200 38.8200 307,100
39.4200 39.4900 38.3000 38.3800 273,000
39.3200 40.3100 39.1000 39.5000 347,000
Weekend
Weekend
38.3500 39.0700 37.6200 39.0100 464,900
39.5200 39.7500 38.2000 38.3500 394,500
38.2600 39.4100 37.5800 39.4100 473,800
40.3500 41.2500 38.5900 38.7000 573,400
5 · 20-F After-hours · 17:21 ET 20-F ↗
40.2000 40.9100 39.9000 40.7100 630,300
Weekend
Weekend
No trading
39.3400 40.9500 39.0000 40.1900 536,900
39.3800 39.5000 38.6500 39.0700 273,800
38.2400 39.9500 38.1300 39.4600 516,400
38.5900 38.7000 37.7200 38.0000 292,500
Weekend
Weekend
38.0400 38.7200 37.7700 38.1400 433,800
38.7600 39.5800 38.0500 38.1700 300,900
39.0500 39.2900 37.8700 38.2200 416,400
38.3000 39.6900 37.9900 39.5300 720,100
35.8000 38.1900 35.6000 38.0400 1,073,800
Weekend
Weekend
36.4300 36.6200 35.4000 35.6800 338,700
35.0900 36.6500 34.8000 36.2900 317,200
34.9400 36.0600 34.7100 35.7700 583,300
35.0700 35.2200 34.3400 34.8600 546,100
34.6100 35.3900 33.8500 34.8900 695,900
Weekend
Weekend
34.7000 34.7000 33.5400 33.7500 799,800
36.6800 36.6900 34.7600 34.8100 909,500
37.6100 38.1200 36.7000 37.1600 1,217,900
37.5700 38.8700 37.0900 37.7600 1,206,300
35.7800 38.0500 35.1700 37.0900 1,497,200
Weekend
Weekend
4 · 6-K After-hours · 16:16 ET 6-K ↗
34.4300 35.3500 33.7500 34.7500 588,300
35.6500 35.7400 34.1200 34.9500 624,200
36.2100 36.9900 35.6700 35.9700 615,700
35.8200 36.7700 35.0000 36.3200 726,800
37.2900 37.6100 36.0900 37.0500 886,100
Weekend
Weekend
34.7600 35.6200 34.3900 35.3000 638,700
34.1100 34.9000 33.6000 34.4300 1,037,100
32.7800 34.9000 32.5100 33.1100 592,300
32.6400 32.9500 31.8900 32.8200 712,000
31.1000 31.7900 30.5800 31.7900 309,700
Weekend
Weekend
30.3600 31.1500 30.0600 31.1500 442,100
30.0000 30.7200 29.7400 30.3500 369,200
29.2000 29.8900 29.0200 29.7300 330,100
28.3200 28.7500 27.7300 28.5800 204,500
No trading
Weekend
Weekend
27.2000 28.4400 27.1500 28.3200 360,100
27.8900 28.0800 27.0400 27.1900 260,800
27.4600 28.1300 27.2600 27.8900 349,400
27.3400 27.6700 27.1500 27.5300 282,100
27.0400 27.5000 26.9900 27.3100 193,200
Weekend
Weekend
26.1300 26.9900 25.7200 26.9900 228,100
26.1500 26.6300 26.0200 26.1000 196,400
27.2900 27.4800 26.1700 26.3200 241,300
27.1000 27.2800 26.5200 27.2600 241,900
26.4500 27.2700 26.4200 27.0500 178,900
Weekend
Weekend
27.0000 27.7000 26.8200 27.1700 382,400
27.5000 27.7900 26.6700 27.0100 226,100
26.7700 27.3000 26.6000 27.1400 421,500
26.2200 26.8400 26.2100 26.4700 257,700
26.7000 26.9800 26.1200 26.2400 289,900
Weekend
Weekend
25.8400 26.6000 25.6800 25.9900 351,400
25.7500 25.8800 25.0600 25.1600 315,900
25.5200 25.8700 25.2200 25.7000 228,600
25.6400 25.7300 25.0000 25.3200 219,700
No trading
Weekend
Weekend
25.8800 26.0500 25.4000 25.5200 425,400
25.8300 25.8300 25.0600 25.6000 316,100
26.1200 26.5000 25.6900 26.0200 437,800
25.0000 25.7000 25.0000 25.4800 419,200
25.2500 25.2500 24.7800 24.8600 374,300
Weekend
Weekend
24.9200 25.3500 24.6100 25.1500 426,900
24.6000 25.1500 23.8900 25.0900 807,800
22.8800 24.2600 22.8800 24.0000 538,200
21.9900 22.7200 21.9900 22.2800 262,900
22.1400 22.5100 21.6500 21.7100 232,300
Weekend
Weekend
22.0800 22.1800 21.6500 21.8900 370,500
No trading
22.1500 22.5100 22.0600 22.4200 179,200
22.7600 22.7600 22.2100 22.2200 137,500
22.4500 22.6700 22.2800 22.6200 210,000
Weekend
Weekend
22.3200 22.6500 22.0000 22.5000 178,500
No trading
22.3100 22.3100 22.0100 22.2300 81,600
22.3300 22.3900 22.0600 22.2100 302,500
22.2400 22.6200 22.2400 22.4500 253,400
Weekend
Weekend
22.0500 22.4500 21.8700 22.0300 325,800
22.8500 22.8500 22.0100 22.1300 278,700
22.9100 23.0900 22.5200 22.7500 225,900
22.8600 23.0500 22.6100 22.6100 288,300
23.0000 23.3600 22.8200 23.1000 244,000
Weekend
Weekend
23.5500 23.9300 23.3300 23.4700 269,100
23.7600 23.9600 23.4800 23.7000 286,000
24.0200 24.0400 23.4700 23.7600 230,300
24.5600 24.5600 23.9300 24.0100 234,400
24.7500 25.1500 24.5700 24.6000 173,200
Weekend
Weekend
24.5900 24.9400 24.4700 24.7400 167,600
24.8100 24.8200 24.4300 24.5000 149,100
24.5300 25.0300 24.5300 24.7000 165,000
24.1000 24.5600 23.9700 24.4900 195,600
24.3100 24.6800 24.1000 24.1700 298,000
Weekend
Weekend
24.2400 24.7300 24.2400 24.4900 129,400
No trading
24.4300 24.6400 24.1100 24.2000 283,800
24.8900 24.9800 24.3000 24.4000 393,000
24.4900 24.9400 23.0900 24.9000 499,700
Weekend
Weekend
24.9800 25.2500 23.8600 24.6500 664,800
3 · 6-K Pre-market · 09:15 ET 6-K ↗
26.5200 26.6900 25.0000 25.0200 789,500
25.1400 25.5700 24.9300 25.2400 348,200
25.3500 25.8800 25.0500 25.5300 376,200
25.2300 25.6900 25.0900 25.3900 280,200
Weekend
Weekend
25.0800 25.5300 24.6200 25.4600 164,300
25.3400 25.8700 25.2900 25.4100 353,500
25.0400 25.4500 25.0400 25.2900 193,400
25.1800 25.2000 24.7200 24.8500 170,300
24.6600 25.1200 24.6000 24.9900 273,200
Weekend
Weekend
24.3800 24.7100 24.3500 24.6500 197,400
23.9600 24.6000 23.9600 24.4400 224,200
23.7200 23.9900 23.5400 23.9300 157,000
23.7600 23.9700 23.4200 23.7400 168,100
24.2800 24.4000 23.9500 24.2900 151,300
Weekend
Weekend
24.0700 24.5800 23.7700 24.3800 231,500
2 · 6-K After-hours · 16:30 ET 6-K ↗
24.1400 24.1400 23.7700 23.8700 202,600
23.9000 24.2500 23.7400 24.0300 227,600
23.2500 23.8600 23.1800 23.7100 207,200
23.4900 23.7200 23.0400 23.2900 161,300
Weekend
Weekend
23.7100 23.9500 23.2600 23.3000 277,300
23.6200 24.4700 23.5800 23.9700 526,500
22.2700 23.0000 22.1600 22.9900 188,100
22.3600 22.4100 22.0200 22.1900 266,500
22.4900 22.9500 22.4400 22.5000 184,200
Weekend
Weekend
21.7200 22.6800 21.6700 22.3700 243,800
21.7500 22.6100 21.6600 21.8100 218,200
21.4200 21.7800 21.3100 21.6700 333,800
20.6100 21.4400 20.5000 21.1400 294,400
21.3800 21.6300 21.2200 21.2700 296,800
Weekend
Weekend
21.4900 21.8100 21.0200 21.0400 301,500
21.3300 21.8700 21.3300 21.5000 207,600
21.3900 21.3900 20.9200 21.2600 235,200
21.6600 21.6600 21.1200 21.3600 273,400
22.1200 22.3400 21.5800 21.8000 296,500
Weekend
Weekend
21.8900 22.2300 21.8700 22.2100 214,400
22.2500 22.2600 21.6800 21.8100 211,400
22.3300 22.5900 22.1600 22.2800 226,100
1 · 6-K After-hours · 16:16 ET 6-K ↗
22.1800 22.6200 21.9700 22.2200 203,400
22.7000 22.7000 22.2300 22.4800 287,600
Weekend
Weekend
22.9000 23.1400 22.7100 22.8400 215,900
23.1400 23.1600 22.8300 22.9300 200,600
23.3000 23.6000 23.1700 23.2000 181,100
22.9400 23.6900 22.8900 23.4300 369,200
22.9500 22.9500 22.5500 22.6800 314,000
Weekend
Weekend
23.3500 23.3500 22.7100 22.7200 320,900
23.1800 23.3400 22.7600 23.2000 246,500
23.0000 23.4100 22.7800 23.2600 505,000
23.3500 23.3900 22.8100 22.9300 302,800
23.2700 23.6000 22.7400 23.3400 534,200
Weekend
Weekend
22.0300 22.6100 22.0200 22.2900 536,800
21.2400 21.9300 21.2200 21.9000 623,700
22.0200 22.3600 21.3500 21.5100 706,900
23.0000 23.0300 22.4100 22.4300 525,400
22.7700 23.1500 22.5000 22.9100 679,700
Weekend
Weekend
21.2700 22.3300 21.2700 22.2200 461,500
21.4300 21.8200 21.2700 21.4300 593,600
21.7400 22.3000 21.4600 21.7100 810,100
22.3400 22.4000 21.4100 21.7600 635,200
No trading
Weekend
Weekend
21.7600 22.3200 21.7600 22.2500 1,013,000
21.8800 21.9900 21.6700 21.7800 318,600
21.4600 21.9800 21.4600 21.7900 374,500
21.4900 21.7600 21.3500 21.5900 364,900
21.4200 21.9200 21.3500 21.6900 382,200
Weekend
Weekend
21.3000 21.7200 21.2400 21.4000 458,500
20.3100 21.3400 20.3100 21.2600 417,700
20.2400 20.6500 20.0800 20.2800 253,800
20.6900 20.6900 19.8500 19.9600 342,300
20.2600 20.9400 20.2000 20.7800 194,600
Weekend
Weekend
20.2000 20.4900 19.9300 20.4300 168,600
20.4900 20.4900 19.9700 19.9900 171,900
19.9200 20.5000 19.8800 20.4200 177,300
19.8100 20.2600 19.8100 19.9300 198,900
20.1900 20.3500 19.6700 19.7700 181,400
Weekend
Weekend
20.9900 21.3300 20.0900 20.2700 214,700
20.9500 21.2100 20.3200 20.5400 252,400
21.2400 21.5300 20.8600 20.9000 426,400
20.0900 21.2300 20.0800 21.0600 424,900
19.7900 20.2300 19.5900 20.0500 174,000
Weekend
Weekend
19.2200 19.4500 18.8000 19.4500 260,000
19.3500 19.6000 19.1400 19.3000 165,600
19.8800 20.1500 19.5800 19.7400 161,700
19.7100 19.9900 19.3700 19.9400 293,600
19.6500 19.8400 19.4200 19.8000 265,500
Weekend
Weekend
19.3600 19.7100 19.3500 19.4000 175,300
20.1000 20.1100 19.7900 19.7900 219,300
19.8800 20.2800 19.6700 20.0600 349,200
19.0300 19.4600 18.9300 19.4000 311,900

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

8 F-3ASR F-3ASR (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
7 6-K 6-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
6 6-K 6-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
5 20-F 20-F (opens SEC filing in a new tab) After-hours · 17:21 ET Summarise
4 6-K 6-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
3 6-K 6-K (opens SEC filing in a new tab) Pre-market · 09:15 ET Summarise
2 6-K 6-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
1 6-K 6-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise