5 DAY PERFORMANCE
-9.31%
1 MONTH PERFORMANCE
-9.86%
3 MONTH PERFORMANCE
-0.94%
6 MONTH PERFORMANCE
+26.47%
YEAR-TO-DATE PERFORMANCE
+28.14%
1 YEAR PERFORMANCE
+18.57%
Tsakos Energy Navigation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $24.75 | $24.60 (-0.61%) | $25.15 | $24.57 | 173.24 K | $733.49 M |
| 12/05/2025 | $24.59 | $24.74 (0.61%) | $24.94 | $24.47 | 167.60 K | $737.66 M |
| 12/04/2025 | $24.81 | $24.50 (-1.25%) | $24.82 | $24.43 | 149.17 K | $730.51 M |
| 12/03/2025 | $24.53 | $24.70 (0.69%) | $25.03 | $24.53 | 165.02 K | $736.47 M |
| 12/02/2025 | $24.10 | $24.49 (1.62%) | $24.56 | $23.97 | 195.64 K | $730.21 M |
| 12/01/2025 | $24.31 | $24.17 (-0.58%) | $24.68 | $24.10 | 298.00 K | $720.67 M |
| 11/28/2025 | $24.24 | $24.49 (1.03%) | $24.73 | $24.24 | 129.40 K | $730.21 M |
| 11/26/2025 | $24.43 | $24.20 (-0.94%) | $24.64 | $24.11 | 283.84 K | $721.56 M |
| 11/25/2025 | $24.89 | $24.40 (-1.97%) | $24.98 | $24.30 | 393.00 K | $727.53 M |
| 11/24/2025 | $24.49 | $24.90 (1.67%) | $24.94 | $23.09 | 499.89 K | $742.43 M |
| 11/21/2025 | $24.98 | $24.65 (-1.32%) | $25.25 | $23.86 | 664.84 K | $734.98 M |
| 11/20/2025 | $26.52 | $25.02 (-5.66%) | $26.69 | $25.00 | 789.50 K | $746.01 M |
| 11/19/2025 | $25.14 | $25.24 (0.4%) | $25.57 | $24.93 | 348.57 K | $748.65 M |
| 11/18/2025 | $25.35 | $25.53 (0.71%) | $25.88 | $25.05 | 376.23 K | $757.25 M |
| 11/17/2025 | $25.23 | $25.39 (0.63%) | $25.69 | $25.09 | 280.24 K | $753.10 M |
| 11/14/2025 | $25.08 | $25.46 (1.52%) | $25.53 | $24.62 | 164.34 K | $755.17 M |
| 11/13/2025 | $25.34 | $25.41 (0.28%) | $25.87 | $25.29 | 353.50 K | $753.69 M |
| 11/12/2025 | $25.04 | $25.29 (1%) | $25.45 | $25.04 | 193.40 K | $750.13 M |
| 11/11/2025 | $25.18 | $24.85 (-1.31%) | $25.20 | $24.72 | 170.30 K | $737.08 M |
| 11/10/2025 | $24.66 | $24.99 (1.34%) | $25.12 | $24.60 | 273.21 K | $741.23 M |
| 11/07/2025 | $24.38 | $24.65 (1.11%) | $24.71 | $24.35 | 197.53 K | $731.15 M |
| 11/06/2025 | $23.96 | $24.44 (2%) | $24.60 | $23.96 | 224.23 K | $724.92 M |
| 11/05/2025 | $23.72 | $23.93 (0.89%) | $23.99 | $23.54 | 157.05 K | $709.79 M |
| 11/04/2025 | $23.76 | $23.74 (-0.08%) | $23.97 | $23.42 | 168.14 K | $704.15 M |
| 11/03/2025 | $24.28 | $24.29 (0.04%) | $24.40 | $23.95 | 151.30 K | $720.47 M |
| 10/31/2025 | $24.07 | $24.38 (1.29%) | $24.58 | $23.77 | 231.50 K | $723.14 M |
| 10/30/2025 | $24.14 | $23.87 (-1.12%) | $24.14 | $23.77 | 202.60 K | $708.01 M |
| 10/29/2025 | $23.90 | $24.03 (0.54%) | $24.25 | $23.74 | 227.63 K | $712.76 M |
| 10/28/2025 | $23.25 | $23.71 (1.98%) | $23.86 | $23.18 | 207.49 K | $703.26 M |
| 10/27/2025 | $23.49 | $23.29 (-0.85%) | $23.72 | $23.04 | 161.30 K | $690.81 M |
| 10/24/2025 | $23.71 | $23.30 (-1.73%) | $23.95 | $23.26 | 277.30 K | $691.10 M |
| 10/23/2025 | $23.62 | $23.97 (1.48%) | $24.47 | $23.58 | 526.52 K | $710.98 M |
| 10/22/2025 | $22.27 | $22.99 (3.23%) | $23.00 | $22.16 | 188.15 K | $681.91 M |
| 10/21/2025 | $22.36 | $22.19 (-0.76%) | $22.41 | $22.02 | 266.52 K | $658.18 M |
| 10/20/2025 | $22.49 | $22.50 (0.04%) | $22.95 | $22.44 | 184.20 K | $667.37 M |
| 10/17/2025 | $21.72 | $22.37 (2.99%) | $22.68 | $21.67 | 243.82 K | $663.52 M |
| 10/16/2025 | $21.75 | $21.81 (0.28%) | $22.61 | $21.66 | 218.30 K | $646.91 M |
| 10/15/2025 | $21.42 | $21.67 (1.17%) | $21.78 | $21.31 | 333.80 K | $642.76 M |
| 10/14/2025 | $20.61 | $21.14 (2.57%) | $21.44 | $20.50 | 294.44 K | $627.04 M |
| 10/13/2025 | $21.38 | $21.27 (-0.51%) | $21.63 | $21.22 | 296.85 K | $630.89 M |
| 10/10/2025 | $21.49 | $21.04 (-2.09%) | $21.81 | $21.02 | 301.50 K | $624.07 M |
| 10/09/2025 | $21.33 | $21.50 (0.8%) | $21.87 | $21.33 | 207.64 K | $637.71 M |
| 10/08/2025 | $21.39 | $21.26 (-0.61%) | $21.39 | $20.92 | 235.20 K | $630.60 M |
| 10/07/2025 | $21.66 | $21.36 (-1.39%) | $21.66 | $21.12 | 273.43 K | $633.56 M |
| 10/06/2025 | $22.12 | $21.80 (-1.45%) | $22.34 | $21.58 | 296.53 K | $646.61 M |
| 10/03/2025 | $21.89 | $22.21 (1.46%) | $22.23 | $21.87 | 214.40 K | $658.77 M |
| 10/02/2025 | $22.25 | $21.81 (-1.98%) | $22.26 | $21.68 | 211.40 K | $646.91 M |
| 10/01/2025 | $22.33 | $22.28 (-0.22%) | $22.59 | $22.16 | 226.15 K | $660.85 M |
| 09/30/2025 | $22.18 | $22.22 (0.18%) | $22.62 | $21.97 | 203.40 K | $659.07 M |
| 09/29/2025 | $22.70 | $22.48 (-0.97%) | $22.70 | $22.23 | 287.60 K | $666.78 M |
| 09/26/2025 | $22.90 | $22.84 (-0.26%) | $23.14 | $22.71 | 215.90 K | $677.46 M |
| 09/25/2025 | $23.14 | $22.93 (-0.91%) | $23.16 | $22.83 | 200.63 K | $680.13 M |
| 09/24/2025 | $23.30 | $23.20 (-0.43%) | $23.60 | $23.17 | 181.13 K | $688.14 M |
| 09/23/2025 | $22.94 | $23.43 (2.14%) | $23.69 | $22.89 | 369.24 K | $694.96 M |
| 09/22/2025 | $22.95 | $22.68 (-1.18%) | $22.95 | $22.55 | 314.00 K | $672.71 M |
| 09/19/2025 | $23.35 | $22.72 (-2.7%) | $23.35 | $22.71 | 320.90 K | $673.90 M |
| 09/18/2025 | $23.18 | $23.20 (0.09%) | $23.34 | $22.76 | 246.50 K | $688.14 M |
| 09/17/2025 | $23.00 | $23.26 (1.13%) | $23.41 | $22.78 | 505.26 K | $689.92 M |
| 09/16/2025 | $23.35 | $22.93 (-1.8%) | $23.39 | $22.81 | 302.82 K | $680.13 M |
| 09/15/2025 | $23.27 | $23.34 (0.3%) | $23.60 | $22.74 | 534.20 K | $692.29 M |
| 09/12/2025 | $22.03 | $22.29 (1.18%) | $22.61 | $22.02 | 536.80 K | $661.15 M |
| 09/11/2025 | $21.24 | $21.90 (3.11%) | $21.93 | $21.22 | 623.74 K | $649.58 M |
| 09/10/2025 | $22.02 | $21.51 (-2.32%) | $22.36 | $21.35 | 706.90 K | $638.01 M |
| 09/09/2025 | $23.00 | $22.43 (-2.48%) | $23.03 | $22.41 | 525.40 K | $665.30 M |
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.
