Tsakos Energy Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	202,065
Apr 24, 2026	38.80	39.29	38.21	39.27	39.27	1.87%	150,614
Apr 23, 2026	38.44	39.00	38.27	38.55	38.55	0.52%	157,737
Apr 22, 2026	38.80	38.80	36.96	38.35	38.35	-0.23%	497,252
Apr 21, 2026	40.00	40.50	38.20	38.44	38.44	-3.73%	288,975
Apr 20, 2026	38.77	40.09	38.00	39.93	39.93	1.35%	361,590
Apr 17, 2026	38.72	40.25	38.52	39.40	39.40	1.81%	352,891
Apr 16, 2026	38.97	39.28	38.05	38.70	38.70	-0.31%	247,527
Apr 15, 2026	39.14	39.91	38.42	38.82	38.82	1.15%	306,737
Apr 14, 2026	39.42	39.49	38.30	38.38	38.38	-2.84%	272,978
Apr 13, 2026	39.32	40.31	39.10	39.50	39.50	1.26%	346,700
Apr 10, 2026	38.35	39.07	37.62	39.01	39.01	1.72%	462,334
Apr 9, 2026	39.52	39.75	38.20	38.35	38.35	-2.69%	393,751
Apr 8, 2026	38.26	39.41	37.58	39.41	39.41	1.83%	470,485
Apr 7, 2026	40.35	41.25	38.59	38.70	38.70	-4.94%	561,735
Apr 6, 2026	40.20	40.91	39.90	40.71	40.71	1.29%	628,712
Apr 2, 2026	39.34	40.95	39.00	40.19	40.19	2.87%	536,504
Apr 1, 2026	39.38	39.50	38.65	39.07	39.07	-0.99%	273,741
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%	292,438
Mar 27, 2026	38.04	38.72	37.77	38.14	38.14	-0.08%	433,530
Mar 26, 2026	38.76	39.58	38.05	38.17	38.17	-0.13%	289,535
Mar 25, 2026	39.05	39.29	37.87	38.22	38.22	-3.31%	397,346
Mar 24, 2026	38.30	39.69	37.99	39.53	39.53	3.92%	712,953
Mar 23, 2026	35.80	38.19	35.60	38.04	38.04	6.61%	1,072,333
Mar 20, 2026	36.43	36.62	35.40	35.68	35.68	-1.68%	336,364
Mar 19, 2026	35.09	36.65	34.80	36.29	36.29	1.45%	312,518
Mar 18, 2026	34.94	36.06	34.71	35.77	35.77	2.61%	535,700
Mar 17, 2026	35.07	35.22	34.34	34.86	34.86	-0.09%	461,894
Mar 16, 2026	34.61	35.39	33.85	34.89	34.89	3.38%	694,005
Mar 13, 2026	34.70	34.70	33.54	33.75	33.75	-3.05%	796,819
Mar 12, 2026	36.68	36.69	34.76	34.81	34.81	-6.32%	903,421
Mar 11, 2026	37.61	38.12	36.70	37.16	37.16	-1.59%	1,213,609
Mar 10, 2026	37.57	38.87	37.09	37.76	37.76	1.81%	1,111,258
Mar 9, 2026	35.78	38.05	35.17	37.09	37.09	6.73%	1,493,274
Mar 6, 2026	34.43	35.35	33.75	34.75	34.75	-0.57%	587,595
Mar 5, 2026	35.65	35.74	34.12	34.95	34.95	-2.84%	621,740
Mar 4, 2026	36.21	36.99	35.67	35.97	35.97	-0.96%	582,684
Mar 3, 2026	35.82	36.77	35.00	36.32	36.32	-1.97%	726,886
Mar 2, 2026	37.29	37.61	36.09	37.05	37.05	4.96%	882,925
Feb 27, 2026	34.76	35.62	34.39	35.30	35.30	2.53%	629,561
Feb 26, 2026	34.11	34.90	33.60	34.43	34.43	3.99%	1,004,313
Feb 25, 2026	32.78	34.90	32.51	33.11	33.11	0.88%	588,075
Feb 24, 2026	32.64	32.95	31.89	32.82	32.82	3.24%	703,626
Feb 23, 2026	31.10	31.79	30.58	31.79	31.79	2.05%	304,958
Feb 20, 2026	30.36	31.15	30.06	31.15	31.15	2.64%	434,309
Feb 19, 2026	30.00	30.72	29.74	30.35	30.35	2.09%	365,450
Feb 18, 2026	29.20	29.89	29.02	29.73	29.73	4.02%	329,496
Feb 17, 2026	28.32	28.75	27.73	28.58	28.58	0.92%	204,179
Feb 13, 2026	27.20	28.44	27.15	28.32	28.32	4.16%	341,028
Feb 12, 2026	27.89	28.08	27.04	27.19	27.19	-2.51%	260,753
Feb 11, 2026	27.46	28.13	27.26	27.89	27.89	1.31%	323,043
Feb 10, 2026	27.34	27.67	27.15	27.53	27.03	0.81%	282,070
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
Feb 2, 2026	26.45	27.27	26.42	27.05	26.56	-0.44%	178,879
Jan 30, 2026	27.00	27.70	26.82	27.17	26.68	0.59%	382,429
Jan 29, 2026	27.50	27.79	26.67	27.01	26.52	-0.48%	226,069
Jan 28, 2026	26.77	27.30	26.60	27.14	26.65	2.53%	421,485
Jan 27, 2026	26.22	26.84	26.21	26.47	25.99	0.88%	257,733
Jan 26, 2026	26.70	26.98	26.12	26.24	25.76	0.96%	289,931
Jan 23, 2026	25.84	26.60	25.68	25.99	25.52	3.30%	351,380
Jan 22, 2026	25.75	25.88	25.06	25.16	24.70	-2.10%	315,858
Jan 21, 2026	25.52	25.87	25.22	25.70	25.23	1.50%	228,625
Jan 20, 2026	25.64	25.73	25.00	25.32	24.86	-0.78%	219,706
Jan 16, 2026	25.88	26.05	25.40	25.52	25.06	-0.31%	425,380
Jan 15, 2026	25.83	25.83	25.06	25.60	25.14	-1.61%	316,129
Jan 14, 2026	26.12	26.50	25.69	26.02	25.55	2.12%	437,770
Jan 13, 2026	25.00	25.70	25.00	25.48	25.02	2.49%	419,233
Jan 12, 2026	25.25	25.25	24.78	24.86	24.41	-1.15%	374,348
Jan 9, 2026	24.92	25.35	24.61	25.15	24.69	0.24%	426,900
Jan 8, 2026	24.60	25.15	23.89	25.09	24.63	4.54%	807,755
Jan 7, 2026	22.88	24.26	22.88	24.00	23.56	7.72%	538,248
Jan 6, 2026	21.99	22.72	21.99	22.28	21.88	2.63%	262,957
Jan 5, 2026	22.14	22.51	21.65	21.71	21.32	-0.82%	232,323
Jan 2, 2026	22.08	22.18	21.65	21.89	21.49	-2.36%	370,499
Dec 31, 2025	22.15	22.51	22.06	22.42	22.01	0.90%	179,204
Dec 30, 2025	22.76	22.76	22.21	22.22	21.82	-1.77%	137,496
Dec 29, 2025	22.45	22.67	22.28	22.62	22.21	0.53%	210,229
Dec 26, 2025	22.32	22.65	22.00	22.50	22.09	1.21%	178,537
Dec 24, 2025	22.31	22.31	22.01	22.23	21.83	0.09%	81,563
Dec 23, 2025	22.33	22.39	22.06	22.21	21.81	-1.07%	302,465
Dec 22, 2025	22.24	22.62	22.24	22.45	22.04	1.91%	253,417
Dec 19, 2025	22.05	22.45	21.87	22.03	21.63	-0.45%	325,771
Dec 18, 2025	22.85	22.85	22.01	22.13	21.73	-2.73%	278,668
Dec 17, 2025	22.91	23.09	22.52	22.75	22.34	0.62%	225,925
Dec 16, 2025	22.86	23.05	22.61	22.61	22.20	-2.12%	288,328
Dec 15, 2025	23.00	23.36	22.82	23.10	22.68	-1.58%	244,029
Dec 12, 2025	23.55	23.93	23.33	23.47	22.55	-0.97%	269,056
Dec 11, 2025	23.76	23.96	23.48	23.70	22.77	-0.25%	286,036
Dec 10, 2025	24.02	24.04	23.47	23.76	22.83	-1.04%	230,271
Dec 9, 2025	24.56	24.56	23.93	24.01	23.07	-2.40%	234,424
Dec 8, 2025	24.75	25.15	24.57	24.60	23.64	-0.57%	173,235
Dec 5, 2025	24.59	24.94	24.47	24.74	23.77	0.98%	167,567
Dec 4, 2025	24.81	24.82	24.43	24.50	23.54	-0.81%	149,166
Dec 3, 2025	24.53	25.03	24.53	24.70	23.73	0.86%	165,022