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	40.02	-	0.55%	136,690
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