5 DAY PERFORMANCE
-9.82%
1 MONTH PERFORMANCE
-2.37%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
+64.93%
YEAR-TO-DATE PERFORMANCE
+65.52%
1 YEAR PERFORMANCE
+87.71%
Tsakos Energy Navigation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $37.31 | $36.72 (-1.58%) | $37.65 | $35.90 | 346.80 K | $1.10 B |
| 06/25/2026 | $38.64 | $37.68 (-2.48%) | $39.30 | $37.24 | 245.42 K | $1.13 B |
| 06/24/2026 | $40.83 | $39.14 (-4.14%) | $41.15 | $38.84 | 375.50 K | $1.17 B |
| 06/23/2026 | $40.07 | $41.15 (2.7%) | $41.36 | $39.12 | 620.11 K | $1.23 B |
| 06/22/2026 | $38.25 | $39.72 (3.84%) | $40.06 | $38.25 | 303.25 K | $1.19 B |
| 06/18/2026 | $37.26 | $38.29 (2.76%) | $38.30 | $36.70 | 302.81 K | $1.15 B |
| 06/17/2026 | $38.51 | $37.81 (-1.82%) | $38.87 | $37.69 | 182.50 K | $1.13 B |
| 06/16/2026 | $38.89 | $38.52 (-0.95%) | $39.62 | $37.58 | 283.60 K | $1.15 B |
| 06/15/2026 | $39.06 | $38.90 (-0.41%) | $39.85 | $37.63 | 537.31 K | $1.17 B |
| 06/12/2026 | $37.10 | $38.77 (4.5%) | $38.80 | $37.01 | 212.83 K | $1.16 B |
| 06/11/2026 | $37.68 | $37.11 (-1.51%) | $38.35 | $36.99 | 195.50 K | $1.11 B |
| 06/10/2026 | $36.88 | $37.14 (0.7%) | $37.82 | $36.88 | 162.30 K | $1.11 B |
| 06/09/2026 | $37.00 | $37.10 (0.27%) | $37.30 | $36.27 | 190.37 K | $1.11 B |
| 06/08/2026 | $37.50 | $36.83 (-1.79%) | $37.61 | $36.16 | 208.30 K | $1.10 B |
| 06/05/2026 | $36.76 | $37.00 (0.65%) | $37.49 | $36.13 | 250.55 K | $1.11 B |
| 06/04/2026 | $36.98 | $36.42 (-1.51%) | $37.40 | $36.30 | 209.22 K | $1.09 B |
| 06/03/2026 | $37.01 | $36.92 (-0.24%) | $38.14 | $36.90 | 243.40 K | $1.11 B |
| 06/02/2026 | $38.25 | $37.34 (-2.38%) | $38.55 | $36.84 | 498.50 K | $1.12 B |
| 06/01/2026 | $37.96 | $37.92 (-0.11%) | $38.67 | $37.30 | 618.40 K | $1.14 B |
| 05/29/2026 | $37.61 | $37.58 (-0.08%) | $37.93 | $37.20 | 393.40 K | $1.13 B |
| 05/28/2026 | $40.52 | $38.01 (-6.19%) | $40.61 | $37.87 | 588.41 K | $1.14 B |
| 05/27/2026 | $41.56 | $40.10 (-3.51%) | $41.72 | $39.80 | 369.70 K | $1.20 B |
| 05/26/2026 | $42.65 | $41.92 (-1.71%) | $42.94 | $41.36 | 314.47 K | $1.26 B |
| 05/22/2026 | $45.36 | $42.61 (-6.06%) | $45.36 | $42.01 | 574.02 K | $1.28 B |
| 05/21/2026 | $43.12 | $44.47 (3.13%) | $45.85 | $42.82 | 361.00 K | $1.33 B |
| 05/20/2026 | $43.42 | $44.11 (1.59%) | $44.78 | $43.14 | 313.56 K | $1.32 B |
| 05/19/2026 | $42.92 | $42.92 (0%) | $43.56 | $42.31 | 288.83 K | $1.29 B |
| 05/18/2026 | $42.33 | $42.91 (1.37%) | $43.70 | $42.13 | 242.83 K | $1.29 B |
| 05/15/2026 | $41.94 | $42.55 (1.45%) | $42.69 | $41.43 | 283.74 K | $1.28 B |
| 05/14/2026 | $42.80 | $42.42 (-0.89%) | $43.08 | $42.11 | 217.32 K | $1.27 B |
| 05/13/2026 | $43.75 | $42.76 (-2.26%) | $43.83 | $42.00 | 337.13 K | $1.28 B |
| 05/12/2026 | $43.19 | $43.31 (0.28%) | $43.58 | $42.50 | 164.22 K | $1.30 B |
| 05/11/2026 | $44.00 | $43.44 (-1.27%) | $44.24 | $43.05 | 202.19 K | $1.30 B |
| 05/08/2026 | $43.94 | $43.80 (-0.32%) | $44.57 | $43.40 | 303.45 K | $1.31 B |
| 05/07/2026 | $43.11 | $44.00 (2.06%) | $44.00 | $42.50 | 326.60 K | $1.32 B |
| 05/06/2026 | $43.53 | $43.17 (-0.83%) | $44.11 | $42.58 | 351.67 K | $1.29 B |
| 05/05/2026 | $42.79 | $44.01 (2.85%) | $44.16 | $42.79 | 303.53 K | $1.32 B |
| 05/04/2026 | $42.49 | $42.79 (0.71%) | $43.49 | $42.11 | 517.53 K | $1.28 B |
| 05/01/2026 | $41.98 | $42.40 (1%) | $42.44 | $40.99 | 390.99 K | $1.27 B |
| 04/30/2026 | $40.05 | $40.68 (1.57%) | $40.84 | $39.98 | 238.83 K | $1.22 B |
| 04/29/2026 | $39.93 | $40.10 (0.43%) | $40.35 | $39.58 | 199.29 K | $1.20 B |
| 04/28/2026 | $40.00 | $39.91 (-0.23%) | $40.38 | $39.31 | 216.90 K | $1.20 B |
| 04/27/2026 | $39.39 | $39.80 (1.04%) | $39.84 | $38.73 | 202.27 K | $1.19 B |
| 04/24/2026 | $38.80 | $39.27 (1.21%) | $39.29 | $38.21 | 150.71 K | $1.18 B |
| 04/23/2026 | $38.44 | $38.55 (0.29%) | $39.00 | $38.27 | 158.34 K | $1.16 B |
| 04/22/2026 | $38.80 | $38.35 (-1.16%) | $38.80 | $36.96 | 497.57 K | $1.15 B |
| 04/21/2026 | $40.00 | $38.44 (-3.9%) | $40.50 | $38.20 | 329.80 K | $1.15 B |
| 04/20/2026 | $38.77 | $39.93 (2.99%) | $40.09 | $38.00 | 362.54 K | $1.20 B |
| 04/17/2026 | $38.72 | $39.40 (1.76%) | $40.25 | $38.52 | 353.10 K | $1.18 B |
| 04/16/2026 | $38.97 | $38.70 (-0.69%) | $39.28 | $38.05 | 248.25 K | $1.16 B |
| 04/15/2026 | $39.14 | $38.82 (-0.82%) | $39.91 | $38.42 | 307.21 K | $1.16 B |
| 04/14/2026 | $39.42 | $38.38 (-2.64%) | $39.49 | $38.30 | 273.02 K | $1.15 B |
| 04/13/2026 | $39.32 | $39.50 (0.46%) | $40.31 | $39.10 | 347.27 K | $1.18 B |
| 04/10/2026 | $38.35 | $39.01 (1.72%) | $39.07 | $37.62 | 464.90 K | $1.17 B |
| 04/09/2026 | $39.52 | $38.35 (-2.96%) | $39.75 | $38.20 | 394.54 K | $1.15 B |
| 04/08/2026 | $38.26 | $39.41 (3.01%) | $39.41 | $37.58 | 473.83 K | $1.18 B |
| 04/07/2026 | $40.35 | $38.70 (-4.09%) | $41.25 | $38.59 | 573.40 K | $1.16 B |
| 04/06/2026 | $40.20 | $40.71 (1.27%) | $40.91 | $39.90 | 630.33 K | $1.22 B |
| 04/02/2026 | $39.34 | $40.19 (2.16%) | $40.95 | $39.00 | 537.16 K | $1.20 B |
| 04/01/2026 | $39.38 | $39.07 (-0.79%) | $39.50 | $38.65 | 273.80 K | $1.17 B |
| 03/31/2026 | $38.24 | $39.46 (3.19%) | $39.95 | $38.13 | 516.46 K | $1.18 B |
| 03/30/2026 | $38.59 | $38.00 (-1.53%) | $38.70 | $37.72 | 292.66 K | $1.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
