2m 2m 2m 2m 2m 2m 2m
TSAKOS EN CRPP-E (TEN.PE)
NYSE
$26.37-$0.02 (-0.06%)
Price as of Jun 23, 2026 3:59 PM EDT- $3.0BMarket Cap
- 11.73%1-Year Change
- Oil & Gas MidstreamIndustry
TSAKOS EN CRPP-E (TEN.PE)
$26.37-$0.02 (-0.06%)
- 1 Month+0.69%Low Price$25.85High Price$26.38
- 3 Months+5.33%Low Price$25.85High Price$26.84
- 1 Year+11.73%Low Price$25.60High Price$27.22
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 26.35 | 26.41 | 26.35 | 26.38 | +0.30% | 4,747 |
06/22/2026 | 26.28 | 26.30 | 26.20 | 26.30 | 0.00% | 9,784 |
06/17/2026 | 26.20 | 26.30 | 26.11 | 26.30 | -0.19% | 5,192 |
06/16/2026 | 26.15 | 26.35 | 26.01 | 26.35 | +0.96% | 4,067 |
06/15/2026 | 26.00 | 26.10 | 26.00 | 26.10 | +0.97% | 2,472 |
06/12/2026 | 25.90 | 25.98 | 25.80 | 25.85 | -0.19% | 4,019 |
06/11/2026 | 26.14 | 26.14 | 25.87 | 25.90 | -0.38% | 5,529 |
06/10/2026 | 26.08 | 26.11 | 26.00 | 26.00 | 0.00% | 3,674 |
06/09/2026 | 26.18 | 26.18 | 26.00 | 26.00 | -0.71% | 4,489 |
06/08/2026 | 26.00 | 26.32 | 26.00 | 26.19 | +0.52% | 3,745 |
06/05/2026 | 26.25 | 26.25 | 26.05 | 26.05 | -0.38% | 4,890 |
06/04/2026 | 26.15 | 26.24 | 26.15 | 26.15 | -0.21% | 3,715 |
06/03/2026 | 26.15 | 26.24 | 26.15 | 26.21 | +0.10% | 5,538 |
06/02/2026 | 26.11 | 26.19 | 26.10 | 26.18 | -0.04% | 5,049 |
06/01/2026 | 26.10 | 26.22 | 26.10 | 26.19 | +0.27% | 2,132 |
05/29/2026 | 26.20 | 26.25 | 26.12 | 26.12 | -0.34% | 4,648 |
05/28/2026 | 26.16 | 26.22 | 26.08 | 26.21 | -0.19% | 4,940 |
05/27/2026 | 26.39 | 26.39 | 26.20 | 26.26 | -0.27% | 5,037 |
05/26/2026 | 26.24 | 26.33 | 26.03 | 26.33 | +0.50% | 8,803 |
05/22/2026 | 26.24 | 26.24 | 26.13 | 26.20 | +0.30% | 13,963 |
05/22/2026 |
$0.58 Dividend | |||||
05/21/2026 | 26.18 | 26.19 | 26.11 | 26.12 | -0.22% | 8,510 |
05/20/2026 | 26.11 | 26.24 | 26.08 | 26.18 | +0.07% | 6,213 |
05/19/2026 | 26.25 | 26.25 | 26.16 | 26.16 | -0.34% | 1,397 |
05/18/2026 | 26.20 | 26.25 | 26.17 | 26.25 | +0.22% | 6,815 |
05/15/2026 | 26.26 | 26.26 | 26.18 | 26.19 | -0.26% | 4,533 |
05/14/2026 | 26.24 | 26.26 | 26.17 | 26.26 | +0.07% | 2,707 |
05/13/2026 | 26.24 | 26.24 | 26.15 | 26.24 | -0.04% | 3,052 |
05/12/2026 | 26.17 | 26.25 | 26.11 | 26.25 | +0.68% | 1,172 |
05/11/2026 | 26.25 | 26.26 | 26.07 | 26.07 | -0.52% | 6,682 |
05/08/2026 | 26.26 | 26.26 | 26.12 | 26.21 | -0.04% | 817 |
05/07/2026 | 26.17 | 26.25 | 26.17 | 26.22 | +0.07% | 2,081 |
05/06/2026 | 26.27 | 26.27 | 26.17 | 26.20 | -0.04% | 3,667 |
05/05/2026 | 26.16 | 26.25 | 26.16 | 26.21 | +0.34% | 3,892 |
05/04/2026 | 26.06 | 26.14 | 26.02 | 26.12 | +0.30% | 8,637 |
05/01/2026 | 26.03 | 26.08 | 26.03 | 26.04 | +0.34% | 1,154 |
04/30/2026 | 26.07 | 26.17 | 25.95 | 25.96 | -0.45% | 14,923 |
04/29/2026 | 26.02 | 26.07 | 26.02 | 26.07 | +0.23% | 4,276 |
04/28/2026 | 26.03 | 26.06 | 25.98 | 26.01 | +0.04% | 2,726 |
04/27/2026 | 25.88 | 26.07 | 25.88 | 26.00 | +0.23% | 8,561 |
04/24/2026 | 26.02 | 26.02 | 25.88 | 25.95 | +0.08% | 10,986 |
04/23/2026 | 26.05 | 26.09 | 25.89 | 25.93 | +0.23% | 4,625 |
04/22/2026 | 25.88 | 25.88 | 25.81 | 25.87 | +0.45% | 7,464 |
04/21/2026 | 25.63 | 25.80 | 25.59 | 25.75 | +0.65% | 31,340 |
04/20/2026 | 25.67 | 25.76 | 25.58 | 25.58 | -0.38% | 5,060 |
04/17/2026 | 25.78 | 25.78 | 25.68 | 25.68 | -0.38% | 2,498 |
04/16/2026 | 25.78 | 25.78 | 25.73 | 25.78 | -0.08% | 2,596 |
04/15/2026 | 25.83 | 25.83 | 25.73 | 25.80 | -0.08% | 6,747 |
04/14/2026 | 25.65 | 25.83 | 25.65 | 25.82 | +0.42% | 3,851 |
04/13/2026 | 25.73 | 25.77 | 25.71 | 25.71 | -0.08% | 2,091 |
04/10/2026 | 25.73 | 25.78 | 25.63 | 25.73 | -0.42% | 5,078 |
04/09/2026 | 25.86 | 25.87 | 25.63 | 25.84 | +0.08% | 5,365 |
04/08/2026 | 25.88 | 25.88 | 25.73 | 25.82 | +0.53% | 10,226 |
04/07/2026 | 25.68 | 25.69 | 25.54 | 25.68 | -0.08% | 5,464 |
04/06/2026 | 25.74 | 25.74 | 25.57 | 25.70 | -0.15% | 2,530 |
04/02/2026 | 25.63 | 25.91 | 25.63 | 25.74 | -0.45% | 4,166 |
04/01/2026 | 25.63 | 25.86 | 25.63 | 25.86 | +0.76% | 1,817 |
03/31/2026 | 25.29 | 25.68 | 25.29 | 25.66 | +1.47% | 15,722 |
03/30/2026 | 25.55 | 25.55 | 25.29 | 25.29 | -1.07% | 4,261 |
03/27/2026 | 25.44 | 25.68 | 25.37 | 25.56 | +0.11% | 2,079 |
03/26/2026 | 25.53 | 25.72 | 25.53 | 25.53 | -0.46% | 3,712 |
03/25/2026 | 25.27 | 25.83 | 25.27 | 25.65 | +1.24% | 6,126 |
03/24/2026 | 25.14 | 25.44 | 25.12 | 25.34 | +1.17% | 4,613 |
03/23/2026 | 25.36 | 25.49 | 25.05 | 25.05 | -1.88% | 22,716 |
03/20/2026 | 25.68 | 25.78 | 25.43 | 25.53 | -0.76% | 9,638 |
03/19/2026 | 25.62 | 25.75 | 25.62 | 25.72 | +0.42% | 8,262 |
03/18/2026 | 25.76 | 25.95 | 25.44 | 25.61 | -0.91% | 16,643 |
03/17/2026 | 25.63 | 26.02 | 25.63 | 25.85 | +0.84% | 17,530 |
03/16/2026 | 26.02 | 26.02 | 25.54 | 25.63 | -1.36% | 10,664 |
03/13/2026 | 26.18 | 26.20 | 25.67 | 25.98 | -1.08% | 15,871 |
03/12/2026 | 26.32 | 26.34 | 26.24 | 26.27 | +0.19% | 7,607 |
03/11/2026 | 26.21 | 26.33 | 26.10 | 26.22 | 0.00% | 22,128 |
03/10/2026 | 26.10 | 26.24 | 26.10 | 26.22 | +0.45% | 6,166 |
03/09/2026 | 26.22 | 26.31 | 25.98 | 26.10 | -0.45% | 9,155 |
03/06/2026 | 26.21 | 26.42 | 26.21 | 26.22 | +0.04% | 24,781 |
03/05/2026 | 26.22 | 26.22 | 26.03 | 26.21 | +0.04% | 21,976 |
03/04/2026 | 26.20 | 26.20 | 25.99 | 26.20 | -0.11% | 15,818 |
03/03/2026 | 25.93 | 26.34 | 25.73 | 26.23 | +0.94% | 26,310 |
03/02/2026 | 26.13 | 26.13 | 25.83 | 25.98 | -0.30% | 8,051 |
02/27/2026 | 25.96 | 26.14 | 25.78 | 26.06 | +0.41% | 9,919 |
02/26/2026 | 26.07 | 26.07 | 25.84 | 25.96 | -0.48% | 11,998 |
02/25/2026 | 26.10 | 26.14 | 26.05 | 26.08 | +0.17% | 15,680 |
02/25/2026 |
$0.58 Dividend | |||||
02/24/2026 | 26.05 | 26.10 | 25.85 | 26.04 | 0.00% | 6,122 |
02/23/2026 | 26.05 | 26.17 | 25.90 | 26.04 | +0.21% | 23,231 |
02/20/2026 | 26.03 | 26.03 | 25.98 | 25.98 | +0.12% | 3,773 |
02/19/2026 | 25.95 | 26.00 | 25.84 | 25.95 | -0.43% | 7,299 |
02/18/2026 | 26.00 | 26.08 | 26.00 | 26.06 | +0.18% | 13,239 |
02/17/2026 | 26.04 | 26.04 | 25.96 | 26.01 | +0.10% | 17,774 |
02/13/2026 | 26.05 | 26.05 | 25.86 | 25.99 | +0.16% | 5,045 |
02/12/2026 | 25.92 | 26.00 | 25.88 | 25.95 | +0.40% | 12,401 |
02/11/2026 | 25.85 | 26.00 | 25.73 | 25.84 | -0.04% | 8,733 |
02/10/2026 | 25.67 | 25.85 | 25.66 | 25.85 | +0.75% | 16,945 |
02/09/2026 | 25.55 | 25.70 | 25.55 | 25.66 | +0.11% | 4,188 |
02/06/2026 | 25.60 | 25.67 | 25.60 | 25.63 | +0.49% | 4,482 |
02/05/2026 | 25.57 | 25.68 | 25.38 | 25.51 | +0.26% | 6,452 |
02/04/2026 | 25.66 | 25.67 | 25.43 | 25.44 | -0.60% | 6,566 |
02/03/2026 | 25.47 | 25.68 | 25.44 | 25.60 | +0.34% | 3,265 |
02/02/2026 | 25.38 | 25.63 | 25.38 | 25.51 | +0.49% | 6,159 |
01/30/2026 | 25.46 | 25.50 | 25.15 | 25.38 | -0.53% | 19,180 |