-
5 DAY PERFORMANCE
+8.28% -
1 MONTH PERFORMANCE
+3.93% -
3 MONTH PERFORMANCE
-17.54% -
6 MONTH PERFORMANCE
+4.89% -
YEAR-TO-DATE PERFORMANCE
+13.01% -
1 YEAR PERFORMANCE
+29.77%
Tsakos Energy Navigation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/12/2024 | $25.03 | $25.11 (0.3%) | $25.39 | $24.45 | 390,924 | $743.54 M |
| 09/11/2024 | $22.81 | $24.59 (7.8%) | $24.79 | $22.81 | 661,153 | $725.54 M |
| 09/10/2024 | $23.44 | $22.97 (-2.01%) | $23.44 | $22.69 | 312,809 | $677.74 M |
| 09/09/2024 | $23.19 | $23.19 (0%) | $23.37 | $23.02 | 144,335 | $684.23 M |
| 09/06/2024 | $23.34 | $23.19 (-0.64%) | $23.60 | $22.76 | 241,300 | $684.23 M |
| 09/05/2024 | $23.61 | $23.46 (-0.64%) | $23.83 | $23.36 | 187,945 | $692.20 M |
| 09/04/2024 | $23.74 | $23.56 (-0.76%) | $23.83 | $23.42 | 201,000 | $695.15 M |
| 09/03/2024 | $24.68 | $23.82 (-3.48%) | $24.73 | $23.72 | 297,300 | $702.82 M |
| 08/30/2024 | $24.50 | $24.97 (1.92%) | $25.37 | $24.50 | 433,400 | $736.75 M |
| 08/29/2024 | $24.50 | $24.26 (-0.98%) | $24.65 | $24.21 | 119,600 | $715.81 M |
| 08/28/2024 | $24.70 | $24.40 (-1.21%) | $24.90 | $24.25 | 178,126 | $719.94 M |
| 08/27/2024 | $24.77 | $24.90 (0.52%) | $24.93 | $24.48 | 131,746 | $734.69 M |
| 08/26/2024 | $24.57 | $24.78 (0.85%) | $25.13 | $24.57 | 162,700 | $731.15 M |
| 08/23/2024 | $24.17 | $24.52 (1.45%) | $24.65 | $24.12 | 161,700 | $723.48 M |
| 08/22/2024 | $24.42 | $24.10 (-1.31%) | $24.49 | $24.05 | 162,430 | $711.09 M |
| 08/21/2024 | $24.82 | $24.40 (-1.69%) | $24.82 | $24.31 | 160,300 | $719.94 M |
| 08/20/2024 | $24.79 | $24.55 (-0.97%) | $24.79 | $24.30 | 214,477 | $724.36 M |
| 08/19/2024 | $24.56 | $24.86 (1.22%) | $25.15 | $24.48 | 112,724 | $733.51 M |
| 08/16/2024 | $24.70 | $24.63 (-0.28%) | $24.95 | $24.54 | 181,800 | $726.72 M |
| 08/15/2024 | $24.24 | $24.64 (1.65%) | $24.76 | $24.11 | 99,819 | $727.02 M |
| 08/14/2024 | $24.01 | $24.05 (0.17%) | $24.28 | $23.84 | 104,500 | $709.61 M |
| 08/13/2024 | $24.01 | $24.02 (0.04%) | $24.07 | $23.73 | 118,800 | $708.72 M |
| 08/12/2024 | $23.76 | $24.16 (1.68%) | $24.40 | $23.76 | 102,700 | $712.86 M |
| 08/09/2024 | $23.70 | $23.76 (0.25%) | $23.92 | $23.58 | 52,000 | $701.05 M |
| 08/08/2024 | $23.98 | $23.83 (-0.63%) | $23.98 | $23.29 | 201,935 | $703.12 M |
| 08/07/2024 | $24.45 | $23.65 (-3.27%) | $24.45 | $23.41 | 128,800 | $697.81 M |
| 08/06/2024 | $23.60 | $24.05 (1.91%) | $24.21 | $23.33 | 139,110 | $709.61 M |
| 08/05/2024 | $23.00 | $23.58 (2.52%) | $23.67 | $22.14 | 336,648 | $695.74 M |
| 08/02/2024 | $24.72 | $24.15 (-2.31%) | $24.99 | $23.72 | 423,714 | $712.56 M |
| 08/01/2024 | $25.80 | $25.09 (-2.75%) | $25.80 | $24.78 | 231,115 | $740.30 M |
| 07/31/2024 | $25.87 | $25.91 (0.15%) | $26.12 | $25.81 | 97,292 | $764.49 M |
| 07/30/2024 | $25.59 | $25.61 (0.08%) | $25.86 | $25.44 | 162,826 | $755.64 M |
| 07/29/2024 | $25.62 | $25.60 (-0.08%) | $25.91 | $25.40 | 107,136 | $755.34 M |
| 07/26/2024 | $25.69 | $25.46 (-0.9%) | $25.69 | $24.96 | 215,700 | $751.21 M |
| 07/25/2024 | $25.95 | $25.61 (-1.31%) | $26.01 | $25.53 | 152,565 | $755.64 M |
| 07/24/2024 | $26.83 | $26.07 (-2.83%) | $26.94 | $26.01 | 355,247 | $769.21 M |
| 07/23/2024 | $27.07 | $26.98 (-0.33%) | $27.07 | $26.72 | 128,746 | $796.06 M |
| 07/22/2024 | $26.48 | $27.23 (2.83%) | $27.49 | $26.42 | 196,026 | $803.44 M |
| 07/19/2024 | $26.18 | $26.48 (1.15%) | $26.65 | $26.15 | 161,359 | $781.31 M |
| 07/18/2024 | $26.79 | $26.18 (-2.28%) | $26.79 | $25.70 | 394,020 | $772.46 M |
| 07/17/2024 | $26.90 | $26.61 (-1.08%) | $26.90 | $26.36 | 188,910 | $785.14 M |
| 07/16/2024 | $26.70 | $26.88 (0.67%) | $26.91 | $26.52 | 191,658 | $793.11 M |
| 07/15/2024 | $26.72 | $26.60 (-0.45%) | $26.89 | $26.55 | 181,579 | $784.85 M |
| 07/12/2024 | $27.35 | $26.72 (-2.3%) | $27.35 | $26.57 | 264,691 | $788.39 M |
| 07/11/2024 | $28.05 | $27.69 (-1.28%) | $28.19 | $27.32 | 248,701 | $817.01 M |
| 07/10/2024 | $27.34 | $28.12 (2.85%) | $28.25 | $27.33 | 226,432 | $829.70 M |
| 07/09/2024 | $27.50 | $27.29 (-0.76%) | $27.73 | $27.18 | 301,718 | $805.21 M |
| 07/08/2024 | $28.19 | $27.62 (-2.02%) | $28.26 | $27.25 | 336,573 | $814.94 M |
| 07/05/2024 | $29.25 | $28.23 (-3.49%) | $29.26 | $28.04 | 343,706 | $832.94 M |
| 07/03/2024 | $29.51 | $29.50 (-0.03%) | $29.82 | $29.49 | 86,328 | $870.42 M |
| 07/02/2024 | $29.29 | $29.57 (0.96%) | $29.76 | $29.29 | 148,604 | $872.48 M |
| 07/01/2024 | $30.40 | $29.73 (-2.2%) | $30.40 | $29.13 | 155,196 | $877.20 M |
| 06/28/2024 | $29.54 | $29.28 (-0.88%) | $29.69 | $29.02 | 237,871 | $2.45 B |
| 06/27/2024 | $29.88 | $29.44 (-1.47%) | $30.10 | $29.10 | 200,108 | |
| 06/26/2024 | $29.80 | $29.73 (-0.23%) | $29.86 | $29.27 | 399,598 | |
| 06/25/2024 | $29.46 | $29.78 (1.09%) | $29.79 | $29.11 | 275,870 | |
| 06/24/2024 | $28.44 | $29.38 (3.31%) | $29.54 | $28.44 | 500,939 | |
| 06/21/2024 | $28.10 | $28.38 (1%) | $28.99 | $28.00 | 471,583 | |
| 06/20/2024 | $28.11 | $28.03 (-0.28%) | $29.15 | $26.60 | 744,618 | |
| 06/18/2024 | $28.27 | $28.77 (1.77%) | $28.87 | $28.27 | 299,750 | |
| 06/17/2024 | $28.59 | $28.24 (-1.22%) | $29.03 | $28.01 | 277,689 | |
| 06/14/2024 | $29.78 | $28.59 (-4%) | $29.78 | $28.31 | 589,666 | |
| 06/13/2024 | $30.30 | $29.78 (-1.72%) | $30.33 | $29.40 | 270,036 | |
| 06/12/2024 | $30.51 | $30.45 (-0.2%) | $30.60 | $29.80 | 218,834 |