Tsakos Energy Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.31	37.65	35.90	36.72	36.72	-2.55%	346,591
Jun 25, 2026	38.64	39.30	37.24	37.68	37.68	-3.73%	243,780
Jun 24, 2026	40.83	41.15	38.84	39.14	39.14	-4.88%	366,499
Jun 23, 2026	40.07	41.36	39.12	41.15	41.15	3.60%	619,273
Jun 22, 2026	38.25	40.06	38.25	39.72	39.72	3.73%	300,775
Jun 18, 2026	37.26	38.30	36.70	38.29	38.29	1.27%	290,983
Jun 17, 2026	38.51	38.87	37.69	37.81	37.81	-1.84%	182,495
Jun 16, 2026	38.89	39.62	37.58	38.52	38.52	-0.98%	264,869
Jun 15, 2026	39.06	39.85	37.63	38.90	38.90	0.34%	533,863
Jun 12, 2026	37.10	38.80	37.01	38.77	38.77	4.47%	206,373
Jun 11, 2026	37.68	38.35	36.99	37.11	37.11	-0.08%	186,570
Jun 10, 2026	36.88	37.82	36.88	37.14	37.14	0.11%	162,254
Jun 9, 2026	37.00	37.30	36.27	37.10	37.10	0.73%	177,560
Jun 8, 2026	37.50	37.61	36.16	36.83	36.83	-0.46%	208,280
Jun 5, 2026	36.76	37.49	36.13	37.00	37.00	1.59%	232,539
Jun 4, 2026	36.98	37.40	36.30	36.42	36.42	-1.35%	209,195
Jun 3, 2026	37.01	38.14	36.90	36.92	36.92	-1.12%	242,217
Jun 2, 2026	38.25	38.55	36.84	37.34	37.34	-1.53%	490,711
Jun 1, 2026	37.96	38.67	37.30	37.92	37.92	0.90%	594,371
May 29, 2026	37.61	37.93	37.20	37.58	37.58	-1.13%	389,459
May 28, 2026	40.52	40.61	37.87	38.01	38.01	-5.21%	587,007
May 27, 2026	41.56	41.72	39.80	40.10	40.10	-4.34%	369,026
May 26, 2026	42.65	42.94	41.36	41.92	41.92	-1.62%	314,436
May 22, 2026	45.36	45.36	42.01	42.61	42.61	-4.18%	571,574
May 21, 2026	43.12	45.85	42.82	44.47	44.47	0.82%	360,828
May 20, 2026	43.42	44.78	43.14	44.11	44.11	2.77%	311,707
May 19, 2026	42.92	43.56	42.31	42.92	42.92	0.02%	288,618
May 18, 2026	42.33	43.70	42.13	42.91	42.91	0.85%	242,757
May 15, 2026	41.94	42.69	41.43	42.55	42.55	0.31%	283,738
May 14, 2026	42.80	43.08	42.11	42.42	42.42	-0.80%	217,322
May 13, 2026	43.75	43.83	42.00	42.76	42.76	-1.27%	337,132
May 12, 2026	43.19	43.58	42.50	43.31	43.31	-0.30%	164,218
May 11, 2026	44.00	44.24	43.05	43.44	43.44	-0.82%	202,186
May 8, 2026	43.94	44.57	43.40	43.80	43.80	-0.45%	303,449
May 7, 2026	43.11	44.00	42.50	44.00	44.00	1.92%	326,589
May 6, 2026	43.53	44.11	42.58	43.17	43.17	-1.91%	351,669
May 5, 2026	42.79	44.16	42.79	44.01	44.01	2.85%	303,533
May 4, 2026	42.49	43.49	42.11	42.79	42.79	0.92%	517,533
May 1, 2026	41.98	42.44	40.99	42.40	42.40	4.23%	390,988
Apr 30, 2026	40.05	40.84	39.98	40.68	40.68	1.45%	238,828
Apr 29, 2026	39.93	40.35	39.58	40.10	40.10	0.48%	199,286
Apr 28, 2026	40.00	40.38	39.31	39.91	39.91	0.28%	216,855
Apr 27, 2026	39.39	39.84	38.73	39.80	39.80	1.35%	202,265
Apr 24, 2026	38.80	39.29	38.21	39.27	39.27	1.87%	150,714
Apr 23, 2026	38.44	39.00	38.27	38.55	38.55	0.52%	158,341
Apr 22, 2026	38.80	38.80	36.96	38.35	38.35	-0.23%	497,574
Apr 21, 2026	40.00	40.50	38.20	38.44	38.44	-3.73%	329,792
Apr 20, 2026	38.77	40.09	38.00	39.93	39.93	1.35%	362,540
Apr 17, 2026	38.72	40.25	38.52	39.40	39.40	1.81%	353,103
Apr 16, 2026	38.97	39.28	38.05	38.70	38.70	-0.31%	248,247
Apr 15, 2026	39.14	39.91	38.42	38.82	38.82	1.15%	307,207
Apr 14, 2026	39.42	39.49	38.30	38.38	38.38	-2.84%	273,016
Apr 13, 2026	39.32	40.31	39.10	39.50	39.50	1.26%	347,271
Apr 10, 2026	38.35	39.07	37.62	39.01	39.01	1.72%	464,903
Apr 9, 2026	39.52	39.75	38.20	38.35	38.35	-2.69%	394,535
Apr 8, 2026	38.26	39.41	37.58	39.41	39.41	1.83%	473,829
Apr 7, 2026	40.35	41.25	38.59	38.70	38.70	-4.94%	573,390
Apr 6, 2026	40.20	40.91	39.90	40.71	40.71	1.29%	630,326
Apr 2, 2026	39.34	40.95	39.00	40.19	40.19	2.87%	537,161
Apr 1, 2026	39.38	39.50	38.65	39.07	39.07	-0.99%	273,797
Mar 31, 2026	38.24	39.95	38.13	39.46	39.46	3.84%	516,460
Mar 30, 2026	38.59	38.70	37.72	38.00	38.00	-0.37%	292,655
Mar 27, 2026	38.04	38.72	37.77	38.14	38.14	-0.08%	433,903
Mar 26, 2026	38.76	39.58	38.05	38.17	38.17	-0.13%	300,879
Mar 25, 2026	39.05	39.29	37.87	38.22	38.22	-3.31%	416,368
Mar 24, 2026	38.30	39.69	37.99	39.53	39.53	3.92%	720,083
Mar 23, 2026	35.80	38.19	35.60	38.04	38.04	6.61%	1,074,052
Mar 20, 2026	36.43	36.62	35.40	35.68	35.68	-1.68%	338,748
Mar 19, 2026	35.09	36.65	34.80	36.29	36.29	1.45%	317,199
Mar 18, 2026	34.94	36.06	34.71	35.77	35.77	2.61%	583,331
Mar 17, 2026	35.07	35.22	34.34	34.86	34.86	-0.09%	546,237
Mar 16, 2026	34.61	35.39	33.85	34.89	34.89	3.38%	695,931
Mar 13, 2026	34.70	34.70	33.54	33.75	33.75	-3.05%	799,825
Mar 12, 2026	36.68	36.69	34.76	34.81	34.81	-6.32%	909,717
Mar 11, 2026	37.61	38.12	36.70	37.16	37.16	-1.59%	1,218,010
Mar 10, 2026	37.57	38.87	37.09	37.76	37.76	1.81%	1,206,320
Mar 9, 2026	35.78	38.05	35.17	37.09	37.09	6.73%	1,497,332
Mar 6, 2026	34.43	35.35	33.75	34.75	34.75	-0.57%	588,299
Mar 5, 2026	35.65	35.74	34.12	34.95	34.95	-2.84%	631,638
Mar 4, 2026	36.21	36.99	35.67	35.97	35.97	-0.96%	615,722
Mar 3, 2026	35.82	36.77	35.00	36.32	36.32	-1.97%	726,911
Mar 2, 2026	37.29	37.61	36.09	37.05	37.05	4.96%	886,259
Feb 27, 2026	34.76	35.62	34.39	35.30	35.30	2.53%	638,702
Feb 26, 2026	34.11	34.90	33.60	34.43	34.43	3.99%	1,037,121
Feb 25, 2026	32.78	34.90	32.51	33.11	33.11	0.88%	592,308
Feb 24, 2026	32.64	32.95	31.89	32.82	32.82	3.24%	712,027
Feb 23, 2026	31.10	31.79	30.58	31.79	31.79	2.05%	309,694
Feb 20, 2026	30.36	31.15	30.06	31.15	31.15	2.64%	442,149
Feb 19, 2026	30.00	30.72	29.74	30.35	30.35	2.09%	369,543
Feb 18, 2026	29.20	29.89	29.02	29.73	29.73	4.02%	330,104
Feb 17, 2026	28.32	28.75	27.73	28.58	28.58	0.92%	204,529
Feb 13, 2026	27.20	28.44	27.15	28.32	28.32	4.16%	360,078
Feb 12, 2026	27.89	28.08	27.04	27.19	27.19	-2.51%	260,754
Feb 11, 2026	27.46	28.13	27.26	27.89	27.89	3.18%	349,439
Feb 10, 2026	27.34	27.67	27.15	27.53	27.03	0.81%	282,073
Feb 9, 2026	27.04	27.50	26.99	27.31	26.81	1.19%	193,178
Feb 6, 2026	26.13	26.99	25.72	26.99	26.50	3.41%	228,056
Feb 5, 2026	26.15	26.63	26.02	26.10	25.63	-0.84%	196,397
Feb 4, 2026	27.29	27.48	26.17	26.32	25.84	-3.45%	241,277
Feb 3, 2026	27.10	27.28	26.52	27.26	26.76	0.78%	241,865