5 DAY PERFORMANCE
-25.85%
1 MONTH PERFORMANCE
-16.27%
3 MONTH PERFORMANCE
-2.90%
6 MONTH PERFORMANCE
-3.23%
YEAR-TO-DATE PERFORMANCE
+65.52%
1 YEAR PERFORMANCE
+72.60%
Tsakos Energy Navigation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $51.00 | $51.83 (1.63%) | $52.24 | $50.73 | 455.40 K | $1.55 B |
| 10/07/2026 | $50.23 | $49.79 (-0.88%) | $51.34 | $49.71 | 283.61 K | $1.49 B |
| 10/06/2026 | $50.52 | $50.47 (-0.1%) | $51.02 | $49.53 | 391.10 K | $1.51 B |
| 10/05/2026 | $51.50 | $51.29 (-0.41%) | $51.68 | $49.09 | 539.30 K | $1.54 B |
| 10/02/2026 | $48.50 | $50.05 (3.2%) | $50.28 | $47.71 | 432.00 K | $1.50 B |
| 10/01/2026 | $46.71 | $48.98 (4.86%) | $49.38 | $46.29 | 366.83 K | $1.47 B |
| 09/30/2026 | $47.56 | $47.25 (-0.65%) | $48.83 | $47.16 | 413.90 K | $1.42 B |
| 09/29/2026 | $45.92 | $47.17 (2.72%) | $47.67 | $45.50 | 455.00 K | $1.41 B |
| 09/28/2026 | $47.37 | $46.31 (-2.24%) | $47.38 | $45.83 | 451.56 K | $1.39 B |
| 09/25/2026 | $46.78 | $46.23 (-1.18%) | $47.34 | $45.80 | 300.34 K | $1.39 B |
| 09/24/2026 | $46.67 | $46.75 (0.17%) | $47.70 | $46.22 | 553.00 K | $1.40 B |
| 09/23/2026 | $48.44 | $47.00 (-2.97%) | $48.44 | $46.36 | 685.42 K | $1.41 B |
| 09/22/2026 | $49.45 | $48.27 (-2.39%) | $50.25 | $48.17 | 747.53 K | $1.45 B |
| 09/21/2026 | $52.66 | $50.92 (-3.3%) | $53.74 | $50.64 | 730.70 K | $1.53 B |
| 09/18/2026 | $52.59 | $52.09 (-0.95%) | $53.63 | $51.52 | 713.86 K | $1.56 B |
| 09/17/2026 | $52.16 | $52.81 (1.25%) | $53.84 | $51.44 | 506.73 K | $1.58 B |
| 09/16/2026 | $50.90 | $52.31 (2.77%) | $52.90 | $50.90 | 656.87 K | $1.57 B |
| 09/15/2026 | $49.64 | $51.11 (2.96%) | $51.24 | $48.84 | 746.60 K | $1.53 B |
| 09/14/2026 | $48.35 | $49.62 (2.63%) | $49.69 | $47.70 | 804.90 K | $1.49 B |
| 09/11/2026 | $45.35 | $47.90 (5.62%) | $48.24 | $44.92 | 1.06 M | $1.44 B |
| 09/10/2026 | $45.51 | $44.71 (-1.76%) | $46.65 | $43.80 | 715.13 K | $1.34 B |
| 09/09/2026 | $44.17 | $44.32 (0.34%) | $44.51 | $43.61 | 309.53 K | $1.33 B |
| 09/08/2026 | $44.10 | $43.52 (-1.32%) | $44.10 | $43.07 | 301.72 K | $1.30 B |
| 09/04/2026 | $43.41 | $43.74 (0.76%) | $43.99 | $43.13 | 326.38 K | $1.31 B |
| 09/03/2026 | $43.50 | $43.28 (-0.51%) | $44.00 | $42.83 | 349.50 K | $1.30 B |
| 09/02/2026 | $42.82 | $43.25 (1%) | $43.30 | $42.37 | 270.80 K | $1.30 B |
| 09/01/2026 | $42.90 | $42.82 (-0.19%) | $43.21 | $42.14 | 193.44 K | $1.28 B |
| 08/31/2026 | $42.81 | $42.40 (-0.96%) | $42.91 | $42.02 | 260.50 K | $1.27 B |
| 08/28/2026 | $42.14 | $42.52 (0.9%) | $42.93 | $42.00 | 148.57 K | $1.27 B |
| 08/27/2026 | $40.74 | $42.09 (3.31%) | $42.33 | $40.74 | 294.20 K | $1.26 B |
| 08/26/2026 | $41.75 | $40.25 (-3.59%) | $41.83 | $40.02 | 329.70 K | $1.21 B |
| 08/25/2026 | $42.38 | $42.27 (-0.26%) | $42.65 | $42.00 | 144.40 K | $1.27 B |
| 08/24/2026 | $42.38 | $42.63 (0.59%) | $42.82 | $42.18 | 230.40 K | $1.28 B |
| 08/21/2026 | $42.78 | $42.71 (-0.16%) | $44.00 | $42.49 | 316.40 K | $1.28 B |
| 08/20/2026 | $42.64 | $42.32 (-0.75%) | $42.77 | $41.78 | 140.32 K | $1.27 B |
| 08/19/2026 | $42.39 | $42.60 (0.5%) | $42.95 | $42.03 | 170.50 K | $1.28 B |
| 08/18/2026 | $42.22 | $42.03 (-0.45%) | $42.22 | $41.55 | 175.40 K | $1.26 B |
| 08/17/2026 | $42.00 | $42.16 (0.38%) | $42.69 | $41.75 | 257.61 K | $1.26 B |
| 08/14/2026 | $40.81 | $41.45 (1.57%) | $42.00 | $40.80 | 246.06 K | $1.24 B |
| 08/13/2026 | $39.36 | $40.81 (3.68%) | $41.50 | $39.36 | 322.40 K | $1.22 B |
| 08/12/2026 | $38.19 | $39.31 (2.93%) | $39.35 | $38.19 | 198.63 K | $1.18 B |
| 08/11/2026 | $38.46 | $38.23 (-0.6%) | $38.91 | $37.28 | 175.00 K | $1.15 B |
| 08/10/2026 | $39.22 | $38.31 (-2.32%) | $39.34 | $38.31 | 186.93 K | $1.15 B |
| 08/07/2026 | $39.28 | $39.14 (-0.36%) | $39.50 | $38.11 | 162.20 K | $1.17 B |
| 08/06/2026 | $38.52 | $39.06 (1.4%) | $39.47 | $38.52 | 170.00 K | $1.17 B |
| 08/05/2026 | $39.35 | $38.01 (-3.41%) | $39.52 | $37.91 | 234.40 K | $1.14 B |
| 08/04/2026 | $39.73 | $38.83 (-2.27%) | $39.73 | $38.66 | 218.96 K | $1.16 B |
| 08/03/2026 | $39.98 | $39.61 (-0.93%) | $40.89 | $38.99 | 180.23 K | $1.19 B |
| 07/31/2026 | $40.15 | $40.12 (-0.07%) | $41.00 | $39.53 | 171.71 K | $1.20 B |
| 07/30/2026 | $39.17 | $39.69 (1.33%) | $39.89 | $38.79 | 130.54 K | $1.19 B |
| 07/29/2026 | $39.37 | $39.42 (0.13%) | $39.83 | $38.55 | 147.44 K | $1.18 B |
| 07/28/2026 | $39.18 | $39.24 (0.15%) | $39.92 | $38.40 | 158.71 K | $1.18 B |
| 07/27/2026 | $38.21 | $39.17 (2.51%) | $39.22 | $38.19 | 129.11 K | $1.17 B |
| 07/24/2026 | $39.61 | $39.40 (-0.53%) | $40.35 | $38.94 | 191.31 K | $1.18 B |
| 07/23/2026 | $38.51 | $39.43 (2.39%) | $39.62 | $38.30 | 289.40 K | $1.18 B |
| 07/22/2026 | $40.40 | $39.45 (-2.35%) | $40.57 | $39.44 | 316.00 K | $1.18 B |
| 07/21/2026 | $39.30 | $40.21 (2.32%) | $40.23 | $38.59 | 208.02 K | $1.21 B |
| 07/20/2026 | $38.34 | $38.86 (1.36%) | $39.47 | $38.06 | 206.30 K | $1.16 B |
| 07/17/2026 | $39.00 | $37.62 (-3.54%) | $39.00 | $37.54 | 235.10 K | $1.13 B |
| 07/16/2026 | $39.62 | $39.39 (-0.58%) | $40.43 | $39.22 | 156.92 K | $1.18 B |
| 07/15/2026 | $39.54 | $39.66 (0.3%) | $39.89 | $38.67 | 164.70 K | $1.19 B |
| 07/14/2026 | $39.61 | $39.75 (0.35%) | $40.86 | $39.10 | 268.63 K | $1.19 B |
| 07/13/2026 | $40.00 | $38.83 (-2.93%) | $40.42 | $38.74 | 208.40 K | $1.16 B |
| 07/10/2026 | $38.75 | $39.66 (2.35%) | $39.80 | $38.57 | 197.50 K | $1.19 B |
| 07/09/2026 | $39.11 | $38.22 (-2.28%) | $39.11 | $36.92 | 351.23 K | $1.15 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.
