5 DAY PERFORMANCE
+2.72%
1 MONTH PERFORMANCE
+7.89%
3 MONTH PERFORMANCE
+1.93%
6 MONTH PERFORMANCE
-32.49%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
-32.43%
Tsakos Energy Navigation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $16.91 | $17.17 (1.54%) | $17.50 | $16.70 | 300,051 | $506.61 M |
| 03/27/2025 | $16.30 | $16.90 (3.68%) | $17.14 | $15.94 | 543,517 | $498.64 M |
| 03/26/2025 | $16.71 | $16.66 (-0.3%) | $16.84 | $16.55 | 204,588 | $491.56 M |
| 03/25/2025 | $16.98 | $16.64 (-2%) | $17.25 | $16.57 | 188,306 | $490.97 M |
| 03/24/2025 | $16.75 | $16.70 (-0.3%) | $17.11 | $16.51 | 202,343 | $492.74 M |
| 03/21/2025 | $17.15 | $16.72 (-2.51%) | $17.33 | $16.60 | 453,900 | $493.33 M |
| 03/20/2025 | $16.76 | $17.35 (3.52%) | $17.46 | $16.65 | 318,136 | $511.92 M |
| 03/19/2025 | $16.82 | $17.08 (1.55%) | $17.27 | $16.65 | 296,533 | $503.96 M |
| 03/18/2025 | $17.11 | $16.64 (-2.75%) | $17.11 | $16.42 | 507,175 | $490.97 M |
| 03/17/2025 | $16.60 | $16.98 (2.29%) | $17.38 | $16.60 | 260,126 | $501.01 M |
| 03/14/2025 | $15.87 | $16.55 (4.28%) | $16.58 | $15.87 | 294,011 | $488.32 M |
| 03/13/2025 | $15.86 | $15.85 (-0.06%) | $16.22 | $15.68 | 122,800 | $467.66 M |
| 03/12/2025 | $15.58 | $15.84 (1.67%) | $15.98 | $15.21 | 238,736 | $467.37 M |
| 03/11/2025 | $15.87 | $15.42 (-2.84%) | $15.96 | $15.05 | 311,450 | $454.98 M |
| 03/10/2025 | $16.32 | $15.70 (-3.8%) | $16.32 | $15.42 | 381,400 | $463.24 M |
| 03/07/2025 | $16.46 | $16.57 (0.67%) | $16.83 | $16.46 | 162,700 | $488.91 M |
| 03/06/2025 | $16.05 | $16.39 (2.12%) | $16.41 | $16.05 | 232,700 | $483.60 M |
| 03/05/2025 | $16.35 | $15.91 (-2.69%) | $16.42 | $15.78 | 163,730 | $469.43 M |
| 03/04/2025 | $15.70 | $16.29 (3.76%) | $16.45 | $15.43 | 317,100 | $480.65 M |
| 03/03/2025 | $16.05 | $15.85 (-1.25%) | $16.56 | $15.37 | 319,200 | $467.66 M |
| 02/28/2025 | $15.90 | $15.90 (0%) | $16.16 | $15.69 | 208,935 | $469.14 M |
| 02/27/2025 | $16.62 | $15.91 (-4.27%) | $16.78 | $15.89 | 433,518 | $469.43 M |
| 02/26/2025 | $16.51 | $16.53 (0.12%) | $16.87 | $16.47 | 147,600 | $487.73 M |
| 02/25/2025 | $17.03 | $16.51 (-3.05%) | $17.18 | $16.48 | 257,232 | $487.14 M |
| 02/24/2025 | $16.75 | $17.05 (1.79%) | $17.15 | $16.51 | 171,703 | $503.07 M |
| 02/21/2025 | $17.22 | $16.83 (-2.26%) | $17.31 | $16.81 | 244,000 | $496.58 M |
| 02/20/2025 | $17.00 | $17.12 (0.71%) | $17.39 | $16.98 | 270,200 | $505.14 M |
| 02/19/2025 | $17.53 | $17.34 (-1.08%) | $17.65 | $17.17 | 203,615 | $511.63 M |
| 02/18/2025 | $17.26 | $17.47 (1.22%) | $17.73 | $17.26 | 145,404 | $515.46 M |
| 02/14/2025 | $17.78 | $17.36 (-2.36%) | $18.02 | $17.26 | 141,184 | $512.22 M |
| 02/13/2025 | $18.15 | $17.63 (-2.87%) | $18.37 | $17.51 | 173,809 | $520.18 M |
| 02/12/2025 | $18.17 | $18.28 (0.61%) | $18.88 | $18.17 | 148,800 | $539.36 M |
| 02/11/2025 | $18.29 | $18.15 (-0.77%) | $18.49 | $18.06 | 199,814 | $535.53 M |
| 02/10/2025 | $18.35 | $18.26 (-0.49%) | $18.42 | $17.90 | 188,466 | $538.77 M |
| 02/07/2025 | $18.66 | $18.32 (-1.82%) | $18.88 | $18.20 | 160,828 | $540.54 M |
| 02/06/2025 | $19.16 | $18.58 (-3.03%) | $19.16 | $18.43 | 247,802 | $548.21 M |
| 02/05/2025 | $19.08 | $19.05 (-0.16%) | $19.16 | $18.73 | 231,700 | $562.08 M |
| 02/04/2025 | $17.87 | $19.31 (8.06%) | $19.34 | $17.72 | 378,151 | $569.75 M |
| 02/03/2025 | $17.91 | $18.04 (0.73%) | $18.31 | $17.61 | 144,800 | $532.28 M |
| 01/31/2025 | $18.30 | $17.88 (-2.3%) | $18.30 | $17.71 | 233,717 | $527.56 M |
| 01/30/2025 | $18.15 | $18.16 (0.06%) | $18.27 | $17.69 | 273,430 | $535.82 M |
| 01/29/2025 | $17.30 | $17.75 (2.6%) | $17.81 | $17.21 | 158,926 | $523.72 M |
| 01/28/2025 | $17.11 | $17.22 (0.64%) | $17.55 | $17.04 | 149,032 | $508.09 M |
| 01/27/2025 | $17.19 | $17.08 (-0.64%) | $17.55 | $16.97 | 200,621 | $503.96 M |
| 01/24/2025 | $17.90 | $17.21 (-3.85%) | $17.91 | $17.05 | 304,643 | $507.79 M |
| 01/23/2025 | $17.62 | $17.90 (1.59%) | $18.02 | $17.62 | 304,900 | $528.15 M |
| 01/22/2025 | $17.67 | $17.68 (0.06%) | $18.07 | $17.58 | 283,316 | $521.66 M |
| 01/21/2025 | $18.75 | $17.71 (-5.55%) | $18.75 | $17.61 | 408,200 | $522.54 M |
| 01/17/2025 | $18.76 | $18.70 (-0.32%) | $19.19 | $18.59 | 258,643 | $551.75 M |
| 01/16/2025 | $20.16 | $19.06 (-5.46%) | $20.36 | $19.06 | 341,400 | $562.38 M |
| 01/15/2025 | $20.44 | $20.42 (-0.1%) | $20.46 | $19.93 | 375,135 | $602.50 M |
| 01/14/2025 | $20.26 | $20.36 (0.49%) | $20.48 | $19.87 | 423,233 | $600.73 M |
| 01/13/2025 | $19.93 | $20.36 (2.16%) | $20.59 | $19.81 | 599,910 | $600.73 M |
| 01/10/2025 | $19.00 | $19.18 (0.95%) | $19.50 | $18.88 | 819,100 | $565.92 M |
| 01/08/2025 | $17.80 | $18.02 (1.24%) | $18.17 | $17.50 | 300,200 | $531.69 M |
| 01/07/2025 | $17.73 | $18.06 (1.86%) | $18.33 | $17.71 | 289,320 | $532.87 M |
| 01/06/2025 | $17.67 | $17.27 (-2.26%) | $17.96 | $17.17 | 264,903 | $509.56 M |
| 01/03/2025 | $17.98 | $17.40 (-3.23%) | $17.99 | $17.20 | 182,600 | $513.40 M |
| 01/02/2025 | $17.46 | $17.98 (2.98%) | $18.28 | $17.41 | 334,600 | $530.51 M |
| 12/31/2024 | $16.71 | $17.34 (3.77%) | $17.49 | $16.71 | 412,900 | $511.63 M |
| 12/30/2024 | $16.69 | $16.71 (0.12%) | $16.79 | $16.47 | 340,800 | $493.04 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.
