5 DAY PERFORMANCE
+16.43%
1 MONTH PERFORMANCE
+16.43%
3 MONTH PERFORMANCE
+0.66%
6 MONTH PERFORMANCE
-28.20%
YEAR-TO-DATE PERFORMANCE
+5.42%
1 YEAR PERFORMANCE
-29.09%
Tsakos Energy Navigation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $16.32 | $15.70 (-3.8%) | $16.32 | $15.42 | 381,386 | $463.24 M |
| 03/07/2025 | $16.46 | $16.57 (0.67%) | $16.83 | $16.46 | 162,671 | $488.91 M |
| 03/06/2025 | $16.05 | $16.39 (2.12%) | $16.41 | $16.05 | 232,657 | $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 | 317,052 | $480.65 M |
| 03/03/2025 | $16.05 | $15.85 (-1.25%) | $16.56 | $15.37 | 319,178 | $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 | 147,561 | $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 | 243,967 | $496.58 M |
| 02/20/2025 | $17.00 | $17.12 (0.71%) | $17.39 | $16.98 | 270,162 | $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 | 148,763 | $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 | 231,661 | $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 | 144,753 | $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 |
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.
