5 DAY PERFORMANCE
+6.08%
1 MONTH PERFORMANCE
+4.45%
3 MONTH PERFORMANCE
-2.12%
6 MONTH PERFORMANCE
+46.61%
YEAR-TO-DATE PERFORMANCE
+85.19%
1 YEAR PERFORMANCE
+107.70%
Tsakos Energy Navigation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $41.14 | $41.52 (0.92%) | $42.00 | $40.80 | 94.72 K | |
| 08/13/2026 | $39.36 | $40.81 (3.68%) | $41.50 | $39.36 | 322.40 K | $1.22 B |
| 08/12/2026 | $38.19 | $39.31 (2.93%) | $39.35 | $38.19 | 198.63 K | $1.18 B |
| 08/11/2026 | $38.46 | $38.23 (-0.6%) | $38.91 | $37.28 | 175.00 K | $1.15 B |
| 08/10/2026 | $39.22 | $38.31 (-2.32%) | $39.34 | $38.31 | 186.93 K | $1.15 B |
| 08/07/2026 | $39.28 | $39.14 (-0.36%) | $39.50 | $38.11 | 162.20 K | $1.17 B |
| 08/06/2026 | $38.52 | $39.06 (1.4%) | $39.47 | $38.52 | 170.00 K | $1.17 B |
| 08/05/2026 | $39.35 | $38.01 (-3.41%) | $39.52 | $37.91 | 234.40 K | $1.14 B |
| 08/04/2026 | $39.73 | $38.83 (-2.27%) | $39.73 | $38.66 | 218.96 K | $1.16 B |
| 08/03/2026 | $39.98 | $39.61 (-0.93%) | $40.89 | $38.99 | 180.23 K | $1.19 B |
| 07/31/2026 | $40.15 | $40.12 (-0.07%) | $41.00 | $39.53 | 171.71 K | $1.20 B |
| 07/30/2026 | $39.17 | $39.69 (1.33%) | $39.89 | $38.79 | 130.54 K | $1.19 B |
| 07/29/2026 | $39.37 | $39.42 (0.13%) | $39.83 | $38.55 | 147.44 K | $1.18 B |
| 07/28/2026 | $39.18 | $39.24 (0.15%) | $39.92 | $38.40 | 158.71 K | $1.18 B |
| 07/27/2026 | $38.21 | $39.17 (2.51%) | $39.22 | $38.19 | 129.11 K | $1.17 B |
| 07/24/2026 | $39.61 | $39.40 (-0.53%) | $40.35 | $38.94 | 191.31 K | $1.18 B |
| 07/23/2026 | $38.51 | $39.43 (2.39%) | $39.62 | $38.30 | 289.40 K | $1.18 B |
| 07/22/2026 | $40.40 | $39.45 (-2.35%) | $40.57 | $39.44 | 316.00 K | $1.18 B |
| 07/21/2026 | $39.30 | $40.21 (2.32%) | $40.23 | $38.59 | 208.02 K | $1.21 B |
| 07/20/2026 | $38.34 | $38.86 (1.36%) | $39.47 | $38.06 | 206.30 K | $1.16 B |
| 07/17/2026 | $39.00 | $37.62 (-3.54%) | $39.00 | $37.54 | 235.10 K | $1.13 B |
| 07/16/2026 | $39.62 | $39.39 (-0.58%) | $40.43 | $39.22 | 156.92 K | $1.18 B |
| 07/15/2026 | $39.54 | $39.66 (0.3%) | $39.89 | $38.67 | 164.70 K | $1.19 B |
| 07/14/2026 | $39.61 | $39.75 (0.35%) | $40.86 | $39.10 | 268.63 K | $1.19 B |
| 07/13/2026 | $40.00 | $38.83 (-2.93%) | $40.42 | $38.74 | 208.40 K | $1.16 B |
| 07/10/2026 | $38.75 | $39.66 (2.35%) | $39.80 | $38.57 | 197.50 K | $1.19 B |
| 07/09/2026 | $39.11 | $38.22 (-2.28%) | $39.11 | $36.92 | 351.23 K | $1.15 B |
| 07/08/2026 | $38.68 | $39.19 (1.32%) | $39.40 | $38.35 | 300.80 K | $1.17 B |
| 07/07/2026 | $37.97 | $38.47 (1.32%) | $38.75 | $37.70 | 210.71 K | $1.15 B |
| 07/06/2026 | $37.00 | $37.86 (2.32%) | $38.63 | $37.00 | 209.42 K | $1.13 B |
| 07/02/2026 | $37.03 | $37.37 (0.92%) | $38.10 | $36.54 | 255.05 K | $1.12 B |
| 07/01/2026 | $35.06 | $35.37 (0.88%) | $35.82 | $34.98 | 245.60 K | $1.06 B |
| 06/30/2026 | $35.63 | $35.37 (-0.73%) | $35.82 | $34.89 | 292.29 K | $1.06 B |
| 06/29/2026 | $37.73 | $35.76 (-5.22%) | $37.74 | $35.66 | 351.62 K | $1.07 B |
| 06/26/2026 | $37.31 | $36.72 (-1.58%) | $37.65 | $35.90 | 346.80 K | $1.10 B |
| 06/25/2026 | $38.64 | $37.68 (-2.48%) | $39.30 | $37.24 | 245.42 K | $1.13 B |
| 06/24/2026 | $40.83 | $39.14 (-4.14%) | $41.15 | $38.84 | 375.50 K | $1.17 B |
| 06/23/2026 | $40.07 | $41.15 (2.7%) | $41.36 | $39.12 | 620.11 K | $1.23 B |
| 06/22/2026 | $38.25 | $39.72 (3.84%) | $40.06 | $38.25 | 303.25 K | $1.19 B |
| 06/18/2026 | $37.26 | $38.29 (2.76%) | $38.30 | $36.70 | 302.81 K | $1.15 B |
| 06/17/2026 | $38.51 | $37.81 (-1.82%) | $38.87 | $37.69 | 182.50 K | $1.13 B |
| 06/16/2026 | $38.89 | $38.52 (-0.95%) | $39.62 | $37.58 | 283.60 K | $1.15 B |
| 06/15/2026 | $39.06 | $38.90 (-0.41%) | $39.85 | $37.63 | 537.31 K | $1.17 B |
| 06/12/2026 | $37.10 | $38.77 (4.5%) | $38.80 | $37.01 | 212.83 K | $1.16 B |
| 06/11/2026 | $37.68 | $37.11 (-1.51%) | $38.35 | $36.99 | 195.50 K | $1.11 B |
| 06/10/2026 | $36.88 | $37.14 (0.7%) | $37.82 | $36.88 | 162.30 K | $1.11 B |
| 06/09/2026 | $37.00 | $37.10 (0.27%) | $37.30 | $36.27 | 190.37 K | $1.11 B |
| 06/08/2026 | $37.50 | $36.83 (-1.79%) | $37.61 | $36.16 | 208.30 K | $1.10 B |
| 06/05/2026 | $36.76 | $37.00 (0.65%) | $37.49 | $36.13 | 250.55 K | $1.11 B |
| 06/04/2026 | $36.98 | $36.42 (-1.51%) | $37.40 | $36.30 | 209.22 K | $1.09 B |
| 06/03/2026 | $37.01 | $36.92 (-0.24%) | $38.14 | $36.90 | 243.40 K | $1.11 B |
| 06/02/2026 | $38.25 | $37.34 (-2.38%) | $38.55 | $36.84 | 498.50 K | $1.12 B |
| 06/01/2026 | $37.96 | $37.92 (-0.11%) | $38.67 | $37.30 | 618.40 K | $1.14 B |
| 05/29/2026 | $37.61 | $37.58 (-0.08%) | $37.93 | $37.20 | 393.40 K | $1.13 B |
| 05/28/2026 | $40.52 | $38.01 (-6.19%) | $40.61 | $37.87 | 588.41 K | $1.14 B |
| 05/27/2026 | $41.56 | $40.10 (-3.51%) | $41.72 | $39.80 | 369.70 K | $1.20 B |
| 05/26/2026 | $42.65 | $41.92 (-1.71%) | $42.94 | $41.36 | 314.47 K | $1.26 B |
| 05/22/2026 | $45.36 | $42.61 (-6.06%) | $45.36 | $42.01 | 574.02 K | $1.28 B |
| 05/21/2026 | $43.12 | $44.47 (3.13%) | $45.85 | $42.82 | 361.00 K | $1.33 B |
| 05/20/2026 | $43.42 | $44.11 (1.59%) | $44.78 | $43.14 | 313.56 K | $1.32 B |
| 05/19/2026 | $42.92 | $42.92 (0%) | $43.56 | $42.31 | 288.83 K | $1.29 B |
| 05/18/2026 | $42.33 | $42.91 (1.37%) | $43.70 | $42.13 | 242.83 K | $1.29 B |
| 05/15/2026 | $41.94 | $42.55 (1.45%) | $42.69 | $41.43 | 283.74 K | $1.28 B |
| 05/14/2026 | $42.80 | $42.42 (-0.89%) | $43.08 | $42.11 | 217.32 K | $1.27 B |
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.
