5 DAY PERFORMANCE
+4.81%
1 MONTH PERFORMANCE
+12.14%
3 MONTH PERFORMANCE
-28.91%
6 MONTH PERFORMANCE
-33.53%
YEAR-TO-DATE PERFORMANCE
+4.38%
1 YEAR PERFORMANCE
-24.05%
Tsakos Energy Navigation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 182,590 | $513.40 M |
| 01/02/2025 | $17.46 | $17.98 (2.98%) | $18.28 | $17.41 | 334,552 | |
| 12/31/2024 | $16.71 | $17.34 (3.77%) | $17.49 | $16.71 | 412,885 | $511.63 M |
| 12/30/2024 | $16.69 | $16.71 (0.12%) | $16.79 | $16.47 | 340,792 | $493.04 M |
| 12/27/2024 | $17.16 | $16.83 (-1.92%) | $17.16 | $16.68 | 260,386 | $496.58 M |
| 12/26/2024 | $17.21 | $17.12 (-0.52%) | $17.42 | $17.00 | 206,175 | $505.14 M |
| 12/24/2024 | $17.08 | $17.31 (1.35%) | $17.36 | $16.90 | 231,763 | $510.74 M |
| 12/23/2024 | $16.21 | $17.04 (5.12%) | $17.08 | $16.15 | 267,635 | $502.78 M |
| 12/20/2024 | $16.22 | $16.14 (-0.49%) | $16.56 | $16.08 | 345,383 | $476.22 M |
| 12/19/2024 | $16.74 | $16.22 (-3.11%) | $16.75 | $16.14 | 393,653 | |
| 12/18/2024 | $16.50 | $16.58 (0.48%) | $16.99 | $16.45 | 491,764 | |
| 12/17/2024 | $16.23 | $16.50 (1.66%) | $16.51 | $15.88 | 392,007 | $486.84 M |
| 12/16/2024 | $16.77 | $16.49 (-1.67%) | $16.91 | $16.20 | 463,355 | $486.55 M |
| 12/13/2024 | $18.06 | $17.97 (-0.5%) | $18.16 | $17.74 | 611,042 | $530.22 M |
| 12/12/2024 | $18.00 | $18.02 (0.11%) | $18.20 | $17.33 | 409,147 | $531.69 M |
| 12/11/2024 | $18.65 | $17.92 (-3.91%) | $18.69 | $17.91 | 326,778 | $528.74 M |
| 12/10/2024 | $18.67 | $18.58 (-0.48%) | $18.87 | $18.52 | 187,744 | $548.21 M |
| 12/09/2024 | $18.50 | $18.74 (1.3%) | $19.16 | $18.28 | 345,487 | $552.94 M |
| 12/06/2024 | $18.33 | $18.24 (-0.49%) | $18.42 | $17.95 | 403,553 | |
| 12/05/2024 | $18.50 | $18.29 (-1.14%) | $18.82 | $17.98 | 730,502 | |
| 12/04/2024 | $18.70 | $18.18 (-2.78%) | $18.70 | $18.18 | 408,081 | |
| 12/03/2024 | $18.01 | $18.66 (3.61%) | $18.75 | $17.86 | 422,749 | |
| 12/02/2024 | $18.18 | $17.80 (-2.09%) | $18.20 | $17.63 | 497,201 | |
| 11/29/2024 | $18.63 | $18.17 (-2.47%) | $18.70 | $17.95 | 389,401 | |
| 11/27/2024 | $18.52 | $18.64 (0.65%) | $19.49 | $17.88 | 1.06 M | |
| 11/26/2024 | $19.99 | $18.90 (-5.45%) | $20.50 | $18.83 | 973,929 | |
| 11/25/2024 | $20.05 | $19.87 (-0.9%) | $20.10 | $19.50 | 348,046 | |
| 11/22/2024 | $20.02 | $20.05 (0.15%) | $20.31 | $19.85 | 223,002 | |
| 11/21/2024 | $20.38 | $20.14 (-1.18%) | $20.38 | $19.77 | 321,364 | |
| 11/20/2024 | $20.56 | $20.40 (-0.78%) | $20.62 | $20.11 | 176,342 | |
| 11/19/2024 | $20.21 | $20.56 (1.73%) | $20.64 | $20.21 | 140,250 | |
| 11/18/2024 | $20.30 | $20.45 (0.74%) | $20.85 | $20.27 | 175,392 | |
| 11/15/2024 | $21.05 | $20.23 (-3.9%) | $21.05 | $20.23 | 357,807 | |
| 11/14/2024 | $20.80 | $21.01 (1.01%) | $21.27 | $20.58 | 614,133 |