Tsakos Energy Navigation Ltd Common Shares TEN

Open calendar →

Tsakos Energy Navigation Ltd Common Shares · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 53.4800 · FX 1 USD = 1.277900 SGD · about SGD 68.3421 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

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

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

USD 23.30 → 53.48 · 129.5%
56.40039.05521.710 1 2 3 4 5 6 7 8 Oct 25Jan 26Apr 26Jul 26Oct 26

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

Price & SEC Filing History 24 Oct 2025 — 25 Oct 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.

Weekend
Weekend
52.0400 53.6900 51.6130 53.4800 289,726
51.7100 52.6600 50.6900 51.6500 217,100
50.4800 52.7000 50.4800 52.3800 378,900
50.5100 51.0300 49.3800 50.4300 348,900
51.5400 52.7000 49.0200 50.0500 427,300
Weekend
Weekend
52.3900 53.7200 50.9800 51.1800 410,100
51.9500 53.3000 51.1500 51.4800 530,000
56.7000 56.7300 52.2200 53.7100 527,700
54.2600 56.4300 54.0400 56.4000 769,400
52.4600 54.6400 52.4600 54.5800 779,300
Weekend
Weekend
51.5600 52.2900 51.2500 51.4000 299,000
51.0000 52.2400 50.7300 51.8300 455,300
50.2300 51.3400 49.7100 49.7900 283,500
50.5200 51.0200 49.5300 50.4700 391,100
51.5000 51.6800 49.0900 51.2900 539,300
Weekend
Weekend
48.5000 50.2800 47.7100 50.0500 432,000
46.7100 49.3800 46.2900 48.9800 366,300
47.5600 48.8300 47.1600 47.2500 413,900
45.9200 47.6700 45.5000 47.1700 455,000
47.3700 47.3800 45.8300 46.3100 451,000
Weekend
Weekend
46.7800 47.3400 45.8000 46.2300 300,200
46.6700 47.7000 46.2200 46.7500 553,000
48.4400 48.4400 46.3600 47.0000 685,400
49.4500 50.2500 48.1700 48.2700 747,500
52.6600 53.7400 50.6400 50.9200 730,700
Weekend
Weekend
52.5900 53.6300 51.5200 52.0900 713,800
8 · 6-K After-hours · 16:17 ET 6-K ↗
52.1600 53.8400 51.4400 52.8100 506,600
50.9000 52.9000 50.9000 52.3100 656,100
49.6400 51.2400 48.8400 51.1100 746,200
48.3500 49.6900 47.7000 49.6200 804,900
Weekend
Weekend
45.3500 48.2400 44.9200 47.9000 1,060,400
45.5100 46.6500 43.8000 44.7100 715,100
44.1700 44.5100 43.6100 44.3200 309,200
44.1000 44.1000 43.0700 43.5200 301,700
No trading
Weekend
Weekend
43.4100 43.9900 43.1300 43.7400 326,300
43.5000 44.0000 42.8300 43.2800 349,500
42.8200 43.3000 42.3700 43.2500 270,700
42.9000 43.2100 42.1400 42.8200 193,400
42.8100 42.9100 42.0200 42.4000 260,500
Weekend
Weekend
42.1400 42.9300 42.0000 42.5200 148,500
40.7400 42.3300 40.7400 42.0900 294,200
41.7500 41.8300 40.0200 40.2500 329,700
42.3800 42.6500 42.0000 42.2700 144,400
42.3800 42.8200 42.1800 42.6300 230,400
Weekend
Weekend
42.7800 44.0000 42.4900 42.7100 316,400
42.6400 42.7700 41.7800 42.3200 140,300
42.3900 42.9500 42.0300 42.6000 170,500
42.2200 42.2200 41.5500 42.0300 175,400
42.0000 42.6900 41.7500 42.1600 257,600
Weekend
Weekend
40.8100 42.0000 40.8000 41.4500 246,000
39.3600 41.5000 39.3600 40.8100 322,400
38.1900 39.3500 38.1900 39.3100 198,600
38.4600 38.9100 37.2800 38.2300 175,000
39.2200 39.3400 38.3100 38.3100 186,900
Weekend
Weekend
39.2800 39.5000 38.1100 39.1400 162,200
38.5200 39.4700 38.5200 39.0600 170,000
39.3500 39.5200 37.9100 38.0100 234,400
39.7300 39.7300 38.6600 38.8300 218,900
39.9800 40.8900 38.9900 39.6100 180,100
Weekend
Weekend
40.1500 41.0000 39.5300 40.1200 171,700
39.1700 39.8900 38.7900 39.6900 130,500
39.3700 39.8300 38.5500 39.4200 147,400
39.1800 39.9200 38.4000 39.2400 158,600
38.2100 39.2200 38.1900 39.1700 129,100
Weekend
Weekend
39.6100 40.3500 38.9400 39.4000 191,300
38.5100 39.6200 38.3000 39.4300 289,400
40.4000 40.5700 39.4400 39.4500 316,000
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
7 · 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
6 · 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
5 · 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
4 · 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
3 · 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
2 · 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
1 · 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

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