2m 2m 2m 2m 2m 2m 2m
TSAKOS EN CRPP-E (TEN.PE)
NYSE
$25.57+$0.01 (+0.04%)
Price as of Oct 02, 2026 4:15 PM EDT- $2.9BMarket Cap
- 5.73%1-Year Change
- Oil & Gas MidstreamIndustry
TSAKOS EN CRPP-E (TEN.PE)
$25.57+$0.01 (+0.04%)
- 1 Month-1.35%Low Price$25.52High Price$25.92
- 3 Months-0.49%Low Price$25.52High Price$25.92
- 1 Year+5.73%Low Price$25.52High Price$25.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 25.60 | 25.60 | 25.56 | 25.56 | +0.14% | 2,335 |
10/01/2026 | 25.60 | 25.60 | 25.52 | 25.53 | -0.10% | 4,184 |
09/30/2026 | 25.60 | 25.60 | 25.48 | 25.55 | +0.11% | 4,089 |
09/29/2026 | 25.60 | 25.60 | 25.50 | 25.52 | -0.27% | 6,029 |
09/28/2026 | 25.68 | 25.68 | 25.50 | 25.59 | -0.35% | 4,689 |
09/25/2026 | 25.62 | 25.69 | 25.55 | 25.68 | +0.21% | 6,653 |
09/24/2026 | 25.63 | 25.65 | 25.60 | 25.63 | -0.04% | 3,442 |
09/23/2026 | 25.65 | 25.66 | 25.60 | 25.64 | -0.05% | 2,394 |
09/22/2026 | 25.73 | 25.73 | 25.51 | 25.65 | +0.20% | 7,902 |
09/21/2026 | 25.79 | 25.79 | 25.46 | 25.60 | -0.49% | 10,255 |
09/18/2026 | 25.70 | 25.73 | 25.64 | 25.73 | +0.10% | 5,005 |
09/17/2026 | 25.61 | 25.80 | 25.61 | 25.70 | +0.39% | 8,803 |
09/16/2026 | 25.55 | 25.65 | 25.55 | 25.60 | +0.23% | 3,227 |
09/15/2026 | 25.55 | 25.63 | 25.50 | 25.54 | -0.35% | 9,040 |
09/14/2026 | 25.62 | 25.65 | 25.54 | 25.63 | +0.04% | 6,512 |
09/11/2026 | 25.60 | 25.72 | 25.60 | 25.62 | +0.27% | 5,031 |
09/10/2026 | 25.75 | 25.75 | 25.51 | 25.55 | -0.78% | 20,971 |
09/09/2026 | 25.87 | 25.87 | 25.67 | 25.75 | -0.54% | 19,712 |
09/08/2026 | 25.94 | 25.95 | 25.77 | 25.89 | 0.00% | 17,640 |
09/04/2026 | 25.90 | 25.94 | 25.86 | 25.89 | -0.12% | 4,667 |
09/03/2026 | 25.86 | 26.00 | 25.86 | 25.92 | +0.04% | 4,047 |
09/02/2026 | 25.90 | 25.91 | 25.87 | 25.91 | 0.00% | 3,466 |
09/01/2026 | 25.84 | 25.94 | 25.84 | 25.91 | -0.38% | 1,410 |
08/31/2026 | 26.15 | 26.15 | 26.00 | 26.01 | -0.27% | 6,295 |
08/28/2026 | 26.10 | 26.14 | 26.01 | 26.08 | +0.58% | 7,149 |
08/27/2026 | 26.19 | 26.19 | 25.93 | 25.93 | -1.07% | 4,794 |
08/26/2026 | 26.05 | 26.23 | 25.88 | 26.21 | +0.81% | 19,161 |
08/25/2026 | 26.05 | 26.05 | 25.97 | 26.00 | +0.34% | 7,215 |
08/25/2026 |
$0.58 Dividend | |||||
08/24/2026 | 25.83 | 25.92 | 25.80 | 25.91 | +0.19% | 12,885 |
08/21/2026 | 25.75 | 25.94 | 25.75 | 25.86 | +0.30% | 10,072 |
08/20/2026 | 25.73 | 25.89 | 25.73 | 25.78 | -0.08% | 4,800 |
08/19/2026 | 25.77 | 25.82 | 25.74 | 25.80 | +0.13% | 4,890 |
08/18/2026 | 25.74 | 25.83 | 25.74 | 25.77 | -0.13% | 3,771 |
08/17/2026 | 25.66 | 25.82 | 25.66 | 25.80 | +0.11% | 7,525 |
08/14/2026 | 25.65 | 25.78 | 25.65 | 25.77 | +0.17% | 7,293 |
08/13/2026 | 25.65 | 25.73 | 25.65 | 25.73 | +0.36% | 2,079 |
08/12/2026 | 25.64 | 25.65 | 25.64 | 25.64 | -0.06% | 2,526 |
08/11/2026 | 25.64 | 25.67 | 25.63 | 25.65 | 0.00% | 4,131 |
08/10/2026 | 25.79 | 25.82 | 25.63 | 25.65 | -0.32% | 5,140 |
08/07/2026 | 25.73 | 25.80 | 25.73 | 25.74 | -0.19% | 4,973 |
08/06/2026 | 25.83 | 25.83 | 25.76 | 25.78 | -0.19% | 4,002 |
08/05/2026 | 25.81 | 25.85 | 25.75 | 25.83 | -0.02% | 1,385 |
08/04/2026 | 25.86 | 25.86 | 25.80 | 25.84 | -0.05% | 3,227 |
08/03/2026 | 25.78 | 25.86 | 25.76 | 25.85 | +0.25% | 5,513 |
07/31/2026 | 25.67 | 25.79 | 25.63 | 25.79 | +0.44% | 6,667 |
07/30/2026 | 25.63 | 25.73 | 25.57 | 25.68 | +0.19% | 1,806 |
07/29/2026 | 25.58 | 25.71 | 25.58 | 25.63 | -0.08% | 1,692 |
07/28/2026 | 25.62 | 25.69 | 25.61 | 25.65 | +0.38% | 2,686 |
07/27/2026 | 25.54 | 25.58 | 25.54 | 25.55 | +0.05% | 5,485 |
07/24/2026 | 25.77 | 25.78 | 25.45 | 25.54 | -1.14% | 10,281 |
07/23/2026 | 25.82 | 25.85 | 25.82 | 25.83 | -0.23% | 2,116 |
07/21/2026 | 25.76 | 25.89 | 25.74 | 25.89 | +0.39% | 870 |
07/20/2026 | 25.92 | 25.92 | 25.74 | 25.79 | -0.50% | 1,122 |
07/17/2026 | 25.87 | 25.92 | 25.78 | 25.92 | +0.19% | 4,103 |
07/16/2026 | 25.76 | 25.87 | 25.68 | 25.87 | +0.65% | 1,279 |
07/15/2026 | 25.82 | 25.82 | 25.71 | 25.71 | -0.27% | 3,177 |
07/14/2026 | 25.90 | 25.90 | 25.73 | 25.77 | -0.19% | 4,517 |
07/13/2026 | 25.76 | 25.87 | 25.76 | 25.82 | -0.15% | 905 |
07/10/2026 | 25.86 | 25.86 | 25.75 | 25.86 | 0.00% | 2,824 |
07/09/2026 | 25.87 | 25.87 | 25.86 | 25.86 | -0.04% | 2,166 |
07/08/2026 | 25.87 | 25.87 | 25.79 | 25.87 | -0.04% | 2,747 |
07/07/2026 | 25.75 | 25.92 | 25.73 | 25.88 | +0.27% | 6,921 |
07/06/2026 | 25.59 | 25.83 | 25.59 | 25.81 | +0.50% | 27,515 |
07/02/2026 | 25.46 | 25.78 | 25.46 | 25.69 | +0.42% | 7,851 |
07/01/2026 | 25.77 | 25.77 | 25.49 | 25.58 | -1.25% | 2,319 |
06/30/2026 | 25.37 | 25.90 | 25.37 | 25.90 | +1.83% | 16,366 |
06/29/2026 | 25.29 | 25.53 | 25.29 | 25.44 | +0.41% | 1,722 |
06/26/2026 | 25.43 | 25.43 | 25.33 | 25.33 | -0.38% | 1,184 |
06/25/2026 | 25.39 | 25.51 | 25.39 | 25.43 | -0.38% | 1,662 |
06/24/2026 | 25.73 | 25.75 | 24.94 | 25.53 | -1.06% | 7,509 |
06/23/2026 | 25.77 | 25.83 | 25.77 | 25.80 | +0.30% | 4,747 |
06/22/2026 | 25.71 | 25.73 | 25.63 | 25.73 | 0.00% | 9,784 |
06/17/2026 | 25.63 | 25.73 | 25.54 | 25.73 | -0.19% | 5,192 |
06/16/2026 | 25.58 | 25.77 | 25.44 | 25.77 | +0.96% | 4,067 |
06/15/2026 | 25.43 | 25.53 | 25.43 | 25.53 | +0.97% | 2,472 |
06/12/2026 | 25.33 | 25.41 | 25.24 | 25.29 | -0.19% | 4,019 |
06/11/2026 | 25.57 | 25.57 | 25.31 | 25.33 | -0.38% | 5,529 |
06/10/2026 | 25.51 | 25.54 | 25.43 | 25.43 | 0.00% | 3,674 |
06/09/2026 | 25.61 | 25.61 | 25.43 | 25.43 | -0.71% | 4,489 |
06/08/2026 | 25.43 | 25.75 | 25.43 | 25.61 | +0.52% | 3,745 |
06/05/2026 | 25.68 | 25.68 | 25.48 | 25.48 | -0.38% | 4,890 |
06/04/2026 | 25.58 | 25.67 | 25.58 | 25.58 | -0.21% | 3,715 |
06/03/2026 | 25.58 | 25.67 | 25.58 | 25.63 | +0.10% | 5,538 |
06/02/2026 | 25.54 | 25.61 | 25.53 | 25.61 | -0.04% | 5,049 |
06/01/2026 | 25.53 | 25.65 | 25.53 | 25.62 | +0.27% | 2,132 |
05/29/2026 | 25.63 | 25.67 | 25.55 | 25.55 | -0.34% | 4,648 |
05/28/2026 | 25.59 | 25.65 | 25.51 | 25.64 | -0.19% | 4,940 |
05/27/2026 | 25.81 | 25.81 | 25.63 | 25.69 | -0.27% | 5,037 |
05/26/2026 | 25.67 | 25.76 | 25.46 | 25.76 | +0.50% | 8,803 |
05/22/2026 | 25.67 | 25.67 | 25.56 | 25.63 | +0.30% | 13,963 |
05/22/2026 |
$0.58 Dividend | |||||
05/21/2026 | 25.61 | 25.62 | 25.54 | 25.55 | -0.22% | 8,510 |
05/20/2026 | 25.54 | 25.67 | 25.51 | 25.61 | +0.07% | 6,213 |
05/19/2026 | 25.68 | 25.68 | 25.59 | 25.59 | -0.34% | 1,397 |
05/18/2026 | 25.63 | 25.68 | 25.59 | 25.68 | +0.22% | 6,815 |
05/15/2026 | 25.69 | 25.69 | 25.60 | 25.62 | -0.26% | 4,533 |
05/14/2026 | 25.67 | 25.69 | 25.60 | 25.69 | +0.07% | 2,707 |
05/13/2026 | 25.67 | 25.67 | 25.58 | 25.67 | -0.04% | 3,052 |
05/12/2026 | 25.60 | 25.68 | 25.54 | 25.68 | +0.68% | 1,172 |