Tsakos Energy Navigation LimitedTENNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $35.82 | $36.77 | $35.00 | $36.32 | 726,808 |
| 3/2/2026 | $37.29 | $37.61 | $36.09 | $37.05 | 886,259 |
| 2/27/2026 | $34.76 | $35.62 | $34.39 | $35.30 | 638,702 |
| 2/26/2026 | $34.11 | $34.90 | $33.60 | $34.43 | 1.04M |
| 2/25/2026 | $32.78 | $34.90 | $32.51 | $33.11 | 592,308 |
| 2/24/2026 | $32.64 | $32.95 | $31.89 | $32.82 | 712,027 |
| 2/23/2026 | $31.10 | $31.79 | $30.58 | $31.79 | 309,700 |
| 2/20/2026 | $30.36 | $31.15 | $30.06 | $31.15 | 442,149 |
| 2/19/2026 | $30.00 | $30.72 | $29.74 | $30.35 | 369,543 |
| 2/18/2026 | $29.20 | $29.89 | $29.02 | $29.73 | 330,104 |
| 2/17/2026 | $28.32 | $28.75 | $27.73 | $28.58 | 204,529 |
| 2/13/2026 | $27.20 | $28.44 | $27.15 | $28.32 | 360,100 |
| 2/12/2026 | $27.89 | $28.08 | $27.04 | $27.19 | 260,800 |
| 2/11/2026 | $27.46 | $28.13 | $27.26 | $27.89 | 349,439 |
| 2/10/2026 | $27.34 | $27.67 | $27.15 | $27.53 | 282,100 |
| 2/9/2026 | $27.04 | $27.50 | $26.99 | $27.31 | 193,200 |
| 2/6/2026 | $26.13 | $26.99 | $25.72 | $26.99 | 228,100 |
| 2/5/2026 | $26.15 | $26.63 | $26.02 | $26.10 | 196,400 |
| 2/4/2026 | $27.29 | $27.48 | $26.17 | $26.32 | 241,300 |
| 2/3/2026 | $27.10 | $27.28 | $26.52 | $27.26 | 241,900 |
| 2/2/2026 | $26.45 | $27.27 | $26.42 | $27.05 | 178,900 |
| 1/30/2026 | $27.00 | $27.70 | $26.82 | $27.17 | 382,429 |
| 1/29/2026 | $27.50 | $27.79 | $26.67 | $27.01 | 226,100 |
| 1/28/2026 | $26.77 | $27.30 | $26.60 | $27.14 | 421,500 |
| 1/27/2026 | $26.22 | $26.84 | $26.21 | $26.47 | 257,733 |
| 1/26/2026 | $26.70 | $26.98 | $26.12 | $26.24 | 289,931 |
| 1/23/2026 | $25.84 | $26.60 | $25.68 | $25.99 | 351,400 |
| 1/22/2026 | $25.75 | $25.88 | $25.06 | $25.16 | 315,900 |
| 1/21/2026 | $25.52 | $25.87 | $25.22 | $25.70 | 228,625 |
| 1/20/2026 | $25.64 | $25.73 | $25.00 | $25.32 | 219,706 |
| 1/16/2026 | $25.88 | $26.05 | $25.40 | $25.52 | 425,400 |
| 1/15/2026 | $25.83 | $25.83 | $25.06 | $25.60 | 316,129 |
| 1/14/2026 | $26.12 | $26.50 | $25.69 | $26.02 | 437,800 |
| 1/13/2026 | $25.00 | $25.70 | $25.00 | $25.48 | 419,233 |
| 1/12/2026 | $25.25 | $25.25 | $24.78 | $24.86 | 374,348 |
| 1/9/2026 | $24.92 | $25.35 | $24.61 | $25.15 | 426,900 |
| 1/8/2026 | $24.60 | $25.15 | $23.89 | $25.09 | 807,800 |
| 1/7/2026 | $22.88 | $24.26 | $22.88 | $24.00 | 538,248 |
| 1/6/2026 | $21.99 | $22.72 | $21.99 | $22.28 | 262,957 |
| 1/5/2026 | $22.14 | $22.51 | $21.65 | $21.71 | 232,323 |
| 1/2/2026 | $22.08 | $22.18 | $21.65 | $21.89 | 370,500 |
| 12/31/2025 | $22.15 | $22.51 | $22.06 | $22.42 | 179,204 |
| 12/30/2025 | $22.76 | $22.76 | $22.21 | $22.22 | 137,500 |
| 12/29/2025 | $22.45 | $22.67 | $22.28 | $22.62 | 210,229 |
| 12/26/2025 | $22.32 | $22.65 | $22.00 | $22.50 | 178,537 |
| 12/24/2025 | $22.31 | $22.31 | $22.01 | $22.23 | 81,600 |
| 12/23/2025 | $22.33 | $22.39 | $22.06 | $22.21 | 302,500 |
| 12/22/2025 | $22.24 | $22.62 | $22.24 | $22.45 | 253,417 |
| 12/19/2025 | $22.05 | $22.45 | $21.87 | $22.03 | 325,800 |
| 12/18/2025 | $22.85 | $22.85 | $22.01 | $22.13 | 278,700 |
| 12/17/2025 | $22.91 | $23.09 | $22.52 | $22.75 | 225,925 |
| 12/16/2025 | $22.86 | $23.05 | $22.61 | $22.61 | 288,328 |
| 12/15/2025 | $23.00 | $23.36 | $22.82 | $23.10 | 244,029 |
| 12/12/2025 | $23.55 | $23.93 | $23.33 | $23.47 | 269,100 |
| 12/11/2025 | $23.76 | $23.96 | $23.48 | $23.70 | 286,036 |
| 12/10/2025 | $24.02 | $24.04 | $23.47 | $23.76 | 230,300 |
| 12/9/2025 | $24.56 | $24.56 | $23.93 | $24.01 | 234,424 |
| 12/8/2025 | $24.75 | $25.15 | $24.57 | $24.60 | 173,235 |
| 12/5/2025 | $24.59 | $24.94 | $24.47 | $24.74 | 167,600 |
| 12/4/2025 | $24.81 | $24.82 | $24.43 | $24.50 | 149,166 |