5 DAY PERFORMANCE
-15.27%
1 MONTH PERFORMANCE
-6.05%
3 MONTH PERFORMANCE
+31.04%
6 MONTH PERFORMANCE
+46.04%
YEAR-TO-DATE PERFORMANCE
+65.52%
1 YEAR PERFORMANCE
+104.69%
Tsakos Energy Navigation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $43.75 | $42.76 (-2.26%) | $43.83 | $42.00 | 317.00 K | $1.26 B |
| 05/12/2026 | $43.19 | $43.31 (0.28%) | $43.58 | $42.50 | 164.22 K | $1.29 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 | $1.31 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 | $1.31 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 | $1.26 B |
| 04/30/2026 | $40.05 | $40.68 (1.57%) | $40.84 | $39.98 | 238.83 K | $1.21 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 | $1.19 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 | $1.17 B |
| 04/23/2026 | $38.44 | $38.55 (0.29%) | $39.00 | $38.27 | 158.34 K | $1.15 B |
| 04/22/2026 | $38.80 | $38.35 (-1.16%) | $38.80 | $36.96 | 497.57 K | $1.14 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 | $1.19 B |
| 04/17/2026 | $38.72 | $39.40 (1.76%) | $40.25 | $38.52 | 353.10 K | $1.17 B |
| 04/16/2026 | $38.97 | $38.70 (-0.69%) | $39.28 | $38.05 | 248.25 K | $1.15 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 | $1.14 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 | $1.16 B |
| 04/09/2026 | $39.52 | $38.35 (-2.96%) | $39.75 | $38.20 | 394.54 K | $1.14 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 | $1.15 B |
| 04/06/2026 | $40.20 | $40.71 (1.27%) | $40.91 | $39.90 | 630.33 K | $1.21 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 | $1.16 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 | $1.13 B |
| 03/27/2026 | $38.04 | $38.14 (0.26%) | $38.72 | $37.77 | 433.90 K | $1.14 B |
| 03/26/2026 | $38.76 | $38.17 (-1.52%) | $39.58 | $38.05 | 300.90 K | $1.14 B |
| 03/25/2026 | $39.05 | $38.22 (-2.13%) | $39.29 | $37.87 | 416.40 K | $1.14 B |
| 03/24/2026 | $38.30 | $39.53 (3.21%) | $39.69 | $37.99 | 720.10 K | $1.18 B |
| 03/23/2026 | $35.80 | $38.04 (6.26%) | $38.19 | $35.60 | 1.07 M | $1.13 B |
| 03/20/2026 | $36.43 | $35.68 (-2.06%) | $36.62 | $35.40 | 338.75 K | $1.06 B |
| 03/19/2026 | $35.09 | $36.29 (3.42%) | $36.65 | $34.80 | 317.20 K | $1.08 B |
| 03/18/2026 | $34.94 | $35.77 (2.38%) | $36.06 | $34.71 | 583.33 K | $1.07 B |
| 03/17/2026 | $35.07 | $34.86 (-0.6%) | $35.22 | $34.34 | 546.24 K | $1.04 B |
| 03/16/2026 | $34.61 | $34.89 (0.81%) | $35.39 | $33.85 | 695.93 K | $1.04 B |
| 03/13/2026 | $34.70 | $33.75 (-2.74%) | $34.70 | $33.54 | 799.83 K | $1.01 B |
| 03/12/2026 | $36.68 | $34.81 (-5.1%) | $36.69 | $34.76 | 909.72 K | $1.04 B |
| 03/11/2026 | $37.61 | $37.16 (-1.2%) | $38.12 | $36.70 | 1.22 M | $1.11 B |
| 03/10/2026 | $37.57 | $37.76 (0.51%) | $38.87 | $37.09 | 1.21 M | $1.13 B |
| 03/09/2026 | $35.78 | $37.09 (3.66%) | $38.05 | $35.17 | 1.50 M | $1.11 B |
| 03/06/2026 | $34.43 | $34.75 (0.93%) | $35.35 | $33.75 | 588.30 K | $1.04 B |
| 03/05/2026 | $35.65 | $34.95 (-1.96%) | $35.74 | $34.12 | 631.64 K | $1.04 B |
| 03/04/2026 | $36.21 | $35.97 (-0.66%) | $36.99 | $35.67 | 615.72 K | $1.07 B |
| 03/03/2026 | $35.82 | $36.32 (1.4%) | $36.77 | $35.00 | 726.91 K | $1.08 B |
| 03/02/2026 | $37.29 | $37.05 (-0.64%) | $37.61 | $36.09 | 886.26 K | $1.10 B |
| 02/27/2026 | $34.76 | $35.30 (1.55%) | $35.62 | $34.39 | 638.70 K | $1.05 B |
| 02/26/2026 | $34.11 | $34.43 (0.94%) | $34.90 | $33.60 | 1.04 M | $1.03 B |
| 02/25/2026 | $32.78 | $33.11 (1.01%) | $34.90 | $32.51 | 592.31 K | $987.23 M |
| 02/24/2026 | $32.64 | $32.82 (0.55%) | $32.95 | $31.89 | 712.03 K | $978.58 M |
| 02/23/2026 | $31.10 | $31.79 (2.22%) | $31.79 | $30.58 | 309.70 K | $947.87 M |
| 02/20/2026 | $30.36 | $31.15 (2.6%) | $31.15 | $30.06 | 442.15 K | $928.79 M |
| 02/19/2026 | $30.00 | $30.35 (1.17%) | $30.72 | $29.74 | 369.54 K | $904.93 M |
| 02/18/2026 | $29.20 | $29.73 (1.82%) | $29.89 | $29.02 | 330.10 K | $886.45 M |
| 02/17/2026 | $28.32 | $28.58 (0.92%) | $28.75 | $27.73 | 204.53 K | $852.16 M |
| 02/13/2026 | $27.20 | $28.32 (4.12%) | $28.44 | $27.15 | 360.10 K | $844.41 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.
