5 DAY PERFORMANCE
+5.15%
1 MONTH PERFORMANCE
+12.03%
3 MONTH PERFORMANCE
+12.60%
6 MONTH PERFORMANCE
+39.94%
YEAR-TO-DATE PERFORMANCE
+27.52%
1 YEAR PERFORMANCE
+64.69%
Tsakos Energy Navigation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $28.32 | $28.58 (0.92%) | $28.75 | $27.73 | 204.18 K | $846.79 M |
| 02/13/2026 | $27.20 | $28.32 (4.12%) | $28.44 | $27.15 | 360.10 K | $844.41 M |
| 02/12/2026 | $27.89 | $27.19 (-2.51%) | $28.08 | $27.04 | 260.80 K | $810.71 M |
| 02/11/2026 | $27.46 | $27.89 (1.57%) | $28.13 | $27.26 | 349.44 K | $831.59 M |
| 02/10/2026 | $27.34 | $27.53 (0.69%) | $27.67 | $27.15 | 282.10 K | $820.85 M |
| 02/09/2026 | $27.04 | $27.31 (1%) | $27.50 | $26.99 | 193.20 K | $814.29 M |
| 02/06/2026 | $26.13 | $26.99 (3.29%) | $26.99 | $25.72 | 228.10 K | $804.75 M |
| 02/05/2026 | $26.15 | $26.10 (-0.19%) | $26.63 | $26.02 | 196.40 K | $778.21 M |
| 02/04/2026 | $27.29 | $26.32 (-3.55%) | $27.48 | $26.17 | 241.30 K | $784.77 M |
| 02/03/2026 | $27.10 | $27.26 (0.59%) | $27.28 | $26.52 | 241.90 K | $812.80 M |
| 02/02/2026 | $26.45 | $27.05 (2.27%) | $27.27 | $26.42 | 178.90 K | $806.54 M |
| 01/30/2026 | $27.00 | $27.17 (0.63%) | $27.70 | $26.82 | 382.43 K | $810.12 M |
| 01/29/2026 | $27.50 | $27.01 (-1.78%) | $27.79 | $26.67 | 226.10 K | $805.35 M |
| 01/28/2026 | $26.77 | $27.14 (1.38%) | $27.30 | $26.60 | 421.50 K | $809.22 M |
| 01/27/2026 | $26.22 | $26.47 (0.95%) | $26.84 | $26.21 | 257.73 K | $789.25 M |
| 01/26/2026 | $26.70 | $26.24 (-1.72%) | $26.98 | $26.12 | 289.93 K | $782.39 M |
| 01/23/2026 | $25.84 | $25.99 (0.58%) | $26.60 | $25.68 | 351.40 K | $774.93 M |
| 01/22/2026 | $25.75 | $25.16 (-2.29%) | $25.88 | $25.06 | 315.90 K | $750.19 M |
| 01/21/2026 | $25.52 | $25.70 (0.71%) | $25.87 | $25.22 | 228.63 K | $766.29 M |
| 01/20/2026 | $25.64 | $25.32 (-1.25%) | $25.73 | $25.00 | 219.71 K | $754.96 M |
| 01/16/2026 | $25.88 | $25.52 (-1.39%) | $26.05 | $25.40 | 425.40 K | $760.92 M |
| 01/15/2026 | $25.83 | $25.60 (-0.89%) | $25.83 | $25.06 | 316.13 K | $763.31 M |
| 01/14/2026 | $26.12 | $26.02 (-0.38%) | $26.50 | $25.69 | 437.80 K | $775.83 M |
| 01/13/2026 | $25.00 | $25.48 (1.92%) | $25.70 | $25.00 | 419.23 K | $759.73 M |
| 01/12/2026 | $25.25 | $24.86 (-1.54%) | $25.25 | $24.78 | 374.35 K | $741.24 M |
| 01/09/2026 | $24.92 | $25.15 (0.92%) | $25.35 | $24.61 | 426.90 K | $749.89 M |
| 01/08/2026 | $24.60 | $25.09 (1.99%) | $25.15 | $23.89 | 807.80 K | $748.10 M |
| 01/07/2026 | $22.88 | $24.00 (4.9%) | $24.26 | $22.88 | 538.25 K | $715.60 M |
| 01/06/2026 | $21.99 | $22.28 (1.32%) | $22.72 | $21.99 | 262.96 K | $664.31 M |
| 01/05/2026 | $22.14 | $21.71 (-1.94%) | $22.51 | $21.65 | 232.32 K | $647.32 M |
| 01/02/2026 | $22.08 | $21.89 (-0.86%) | $22.18 | $21.65 | 370.50 K | $652.69 M |
| 12/31/2025 | $22.15 | $22.42 (1.22%) | $22.51 | $22.06 | 179.20 K | $668.49 M |
| 12/30/2025 | $22.76 | $22.22 (-2.37%) | $22.76 | $22.21 | 137.50 K | $662.52 M |
| 12/29/2025 | $22.45 | $22.62 (0.76%) | $22.67 | $22.28 | 210.23 K | $674.45 M |
| 12/26/2025 | $22.32 | $22.50 (0.81%) | $22.65 | $22.00 | 178.54 K | $670.87 M |
| 12/24/2025 | $22.31 | $22.23 (-0.36%) | $22.31 | $22.01 | 81.60 K | $662.82 M |
| 12/23/2025 | $22.33 | $22.21 (-0.54%) | $22.39 | $22.06 | 302.50 K | $662.23 M |
| 12/22/2025 | $22.24 | $22.45 (0.94%) | $22.62 | $22.24 | 253.42 K | $669.38 M |
| 12/19/2025 | $22.05 | $22.03 (-0.09%) | $22.45 | $21.87 | 325.80 K | $656.86 M |
| 12/18/2025 | $22.85 | $22.13 (-3.15%) | $22.85 | $22.01 | 278.70 K | $659.84 M |
| 12/17/2025 | $22.91 | $22.75 (-0.7%) | $23.09 | $22.52 | 225.93 K | $678.33 M |
| 12/16/2025 | $22.86 | $22.61 (-1.09%) | $23.05 | $22.61 | 288.33 K | $674.15 M |
| 12/15/2025 | $23.00 | $23.10 (0.43%) | $23.36 | $22.82 | 244.03 K | $688.76 M |
| 12/12/2025 | $23.55 | $23.47 (-0.34%) | $23.93 | $23.33 | 269.10 K | $699.80 M |
| 12/11/2025 | $23.76 | $23.70 (-0.25%) | $23.96 | $23.48 | 286.04 K | $706.65 M |
| 12/10/2025 | $24.02 | $23.76 (-1.08%) | $24.04 | $23.47 | 230.30 K | $708.44 M |
| 12/09/2025 | $24.56 | $24.01 (-2.24%) | $24.56 | $23.93 | 234.42 K | $715.90 M |
| 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 | $752.57 M |
| 11/18/2025 | $25.35 | $25.53 (0.71%) | $25.88 | $25.05 | 376.23 K | $761.22 M |
| 11/17/2025 | $25.23 | $25.39 (0.63%) | $25.69 | $25.09 | 280.24 K | $757.04 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.
