Tsakos Energy Navigation ...

16.14
-1.01 (-5.89%)
At close: Apr 03, 2025, 3:59 PM
15.52
-3.84%
Pre-market: Apr 04, 2025, 04:45 AM EDT

Tsakos Energy Navigation Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 16.59 16.90 16.09 16.18 -0.97 -5.66% 315,976
Apr 2, 2025 17.01 17.15 16.69 17.15 0.05 0.29% 139,773
Apr 1, 2025 17.18 17.37 17.05 17.10 0.04 0.23% 134,100
Mar 31, 2025 16.87 17.36 16.52 17.06 -0.11 -0.64% 301,500
Mar 28, 2025 16.91 17.50 16.70 17.17 0.27 1.60% 300,200
Mar 27, 2025 16.30 17.14 15.94 16.90 0.24 1.44% 543,517
Mar 26, 2025 16.71 16.84 16.55 16.66 0.02 0.12% 204,588
Mar 25, 2025 16.98 17.25 16.57 16.64 -0.06 -0.36% 188,306
Mar 24, 2025 16.75 17.11 16.51 16.70 -0.02 -0.12% 202,343
Mar 21, 2025 17.15 17.33 16.60 16.72 -0.63 -3.63% 453,900
Mar 20, 2025 16.76 17.46 16.65 17.35 0.27 1.58% 318,136
Mar 19, 2025 16.82 17.27 16.65 17.08 0.44 2.64% 296,533
Mar 18, 2025 17.11 17.11 16.42 16.64 -0.34 -2.00% 507,175
Mar 17, 2025 16.60 17.38 16.60 16.98 0.43 2.60% 260,126
Mar 14, 2025 15.87 16.58 15.87 16.55 0.70 4.42% 294,011
Mar 13, 2025 15.86 16.22 15.68 15.85 0.01 0.06% 122,800
Mar 12, 2025 15.58 15.98 15.21 15.84 0.42 2.72% 238,736
Mar 11, 2025 15.87 15.96 15.05 15.42 -0.28 -1.78% 311,450
Mar 10, 2025 16.32 16.32 15.42 15.70 -0.87 -5.25% 381,400
Mar 7, 2025 16.46 16.83 16.46 16.57 0.18 1.10% 162,700
Mar 6, 2025 16.05 16.41 16.05 16.39 0.48 3.02% 232,700
Mar 5, 2025 16.35 16.42 15.78 15.91 -0.38 -2.33% 163,730
Mar 4, 2025 15.70 16.45 15.43 16.29 0.44 2.78% 317,100
Mar 3, 2025 16.05 16.56 15.37 15.85 -0.05 -0.31% 319,200
Feb 28, 2025 15.90 16.16 15.69 15.90 -0.01 -0.06% 208,935
Feb 27, 2025 16.62 16.78 15.89 15.91 -0.62 -3.75% 433,518
Feb 26, 2025 16.51 16.87 16.47 16.53 0.02 0.12% 147,600
Feb 25, 2025 17.03 17.18 16.48 16.51 -0.54 -3.17% 257,232
Feb 24, 2025 16.75 17.15 16.51 17.05 0.22 1.31% 171,703
Feb 21, 2025 17.22 17.31 16.81 16.83 -0.29 -1.69% 244,000
Feb 20, 2025 17.00 17.39 16.98 17.12 -0.22 -1.27% 270,200
Feb 19, 2025 17.53 17.65 17.17 17.34 -0.13 -0.74% 203,615
Feb 18, 2025 17.26 17.73 17.26 17.47 0.11 0.63% 145,404
Feb 14, 2025 17.78 18.02 17.26 17.36 -0.27 -1.53% 141,184
Feb 13, 2025 18.15 18.37 17.51 17.63 -0.65 -3.56% 173,809
Feb 12, 2025 18.17 18.88 18.17 18.28 0.13 0.72% 148,800
Feb 11, 2025 18.29 18.49 18.06 18.15 -0.11 -0.60% 199,814
Feb 10, 2025 18.35 18.42 17.90 18.26 -0.06 -0.33% 188,466
Feb 7, 2025 18.66 18.88 18.20 18.32 -0.26 -1.40% 160,828
Feb 6, 2025 19.16 19.16 18.43 18.58 -0.47 -2.47% 247,802
Feb 5, 2025 19.08 19.16 18.73 19.05 -0.26 -1.35% 231,700
Feb 4, 2025 17.87 19.34 17.72 19.31 1.27 7.04% 378,151
Feb 3, 2025 17.91 18.31 17.61 18.04 0.16 0.89% 144,800
Jan 31, 2025 18.30 18.30 17.71 17.88 -0.28 -1.54% 233,717
Jan 30, 2025 18.15 18.27 17.69 18.16 0.41 2.31% 273,430
Jan 29, 2025 17.30 17.81 17.21 17.75 0.53 3.08% 158,926
Jan 28, 2025 17.11 17.55 17.04 17.22 0.14 0.82% 149,032
Jan 27, 2025 17.19 17.55 16.97 17.08 -0.13 -0.76% 200,621
Jan 24, 2025 17.90 17.91 17.05 17.21 -0.69 -3.85% 304,643
Jan 23, 2025 17.62 18.02 17.62 17.90 0.22 1.24% 304,900