Tsakos Energy Navigation More Historical Data - TK41 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Tsakos Energy Navigation Limited (TK41)
Tsakos Energy Navigation Limited (TK41) Historical

TK41 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	27.26	-0.02	-0.07%	27.32	28.10	27.26	1,570
Jun 24 2024	27.28	1.28	4.92%	26.84	27.28	26.84	1,600
Jun 21 2024	26.00	-0.28	-1.07%	26.10	26.10	26.00	226
Jun 20 2024	26.28	-0.36	-1.35%	26.72	26.74	24.74	2,170
Jun 19 2024	26.64	0.00	0.00%	26.64	26.64	26.64	0.00
Jun 18 2024	26.64	0.30	1.14%	26.60	26.64	26.60	425
Jun 17 2024	26.34	-0.38	-1.42%	26.68	26.68	26.34	310
Jun 14 2024	26.72	-0.94	-3.40%	27.50	27.50	26.72	274
Jun 13 2024	27.66	0.00	0.00%	27.66	27.66	27.66	0.00
Jun 12 2024	27.66	-0.58	-2.05%	28.12	28.12	27.66	328
Jun 11 2024	28.24	-0.58	-2.01%	28.46	28.46	28.02	992
Jun 10 2024	28.82	0.44	1.55%	28.82	28.82	28.82	2
Jun 07 2024	28.38	-0.12	-0.42%	28.38	28.38	28.38	90
Jun 06 2024	28.50	0.50	1.79%	28.36	28.50	28.36	175
Jun 05 2024	28.00	0.08	0.29%	28.00	28.00	28.00	45
Jun 04 2024	27.92	-0.80	-2.79%	27.98	27.98	27.92	900
Jun 03 2024	28.72	0.02	0.07%	28.72	28.72	28.72	20
May 31 2024	28.70	0.14	0.49%	28.54	28.70	28.50	1,375
May 30 2024	28.56	0.06	0.21%	28.56	28.56	28.56	150
May 29 2024	28.50	0.00	0.00%	28.58	28.82	28.46	239
May 28 2024	28.50	-0.62	-2.13%	28.68	28.68	28.50	480
May 27 2024	29.12	0.66	2.32%	29.00	29.12	29.00	1,845
May 24 2024	28.46	0.18	0.64%	28.46	28.46	28.46	150
May 23 2024	28.28	0.10	0.35%	28.08	28.28	28.08	172
May 22 2024	28.18	-0.68	-2.36%	28.32	28.32	28.18	352
May 21 2024	28.86	0.96	3.44%	28.40	28.86	28.32	83
May 20 2024	27.90	0.18	0.65%	27.90	27.90	27.90	150
May 17 2024	27.72	0.44	1.61%	27.72	27.72	27.72	5
May 16 2024	27.28	0.18	0.66%	27.04	27.36	27.04	249
May 15 2024	27.10	0.00	0.00%	27.06	27.10	26.76	968
May 14 2024	27.10	0.22	0.82%	26.86	27.34	26.86	365
May 13 2024	26.88	0.08	0.30%	26.68	26.98	26.68	207
May 10 2024	26.80	0.64	2.45%	26.64	26.80	26.64	2,046
May 09 2024	26.16	0.52	2.03%	26.00	26.16	25.94	2,100
May 08 2024	25.64	1.02	4.14%	25.64	25.64	25.64	300
May 07 2024	24.62	0.22	0.90%	24.64	25.02	24.56	665
May 06 2024	24.40	0.40	1.67%	24.60	24.64	24.40	2,787
May 03 2024	24.00	-0.72	-2.91%	24.00	24.00	24.00	68
May 02 2024	24.72	0.76	3.17%	24.00	24.72	24.00	294
Apr 30 2024	23.96	-0.06	-0.25%	23.96	23.96	23.96	83
Apr 29 2024	24.02	0.30	1.26%	24.00	24.20	24.00	119
Apr 26 2024	23.72	0.00	0.00%	23.72	23.72	23.72	0.00
Apr 25 2024	23.72	0.52	2.24%	23.08	23.72	23.08	500
Apr 24 2024	23.20	0.12	0.52%	23.20	23.20	23.20	49
Apr 23 2024	23.08	0.00	0.00%	23.08	23.08	23.08	0.00
Apr 22 2024	23.08	-0.04	-0.17%	23.24	23.24	23.08	638
Apr 19 2024	23.12	0.00	0.00%	23.12	23.12	23.12	0.00
Apr 18 2024	23.12	-0.52	-2.20%	23.46	23.46	23.08	2,071
Apr 17 2024	23.64	-0.06	-0.25%	23.90	23.92	23.64	180
Apr 16 2024	23.70	-0.26	-1.09%	23.68	23.70	23.68	268
Apr 15 2024	23.96	-0.28	-1.16%	23.96	23.96	23.96	2,000
Apr 12 2024	24.24	0.80	3.41%	24.24	24.24	24.24	85
Apr 11 2024	23.44	0.04	0.17%	23.44	23.44	23.44	100
Apr 10 2024	23.40	-0.28	-1.18%	23.38	23.40	23.38	300
Apr 09 2024	23.68	-0.34	-1.42%	23.80	23.80	23.68	250
Apr 08 2024	24.02	-0.64	-2.60%	24.46	24.46	24.02	106
Apr 05 2024	24.66	0.16	0.65%	24.66	24.66	24.66	81
Apr 04 2024	24.50	-0.40	-1.61%	25.04	25.04	24.50	290
Apr 03 2024	24.90	1.06	4.45%	24.10	24.90	24.10	1,016
Apr 02 2024	23.84	0.44	1.88%	24.00	24.08	23.84	459
Mar 28 2024	23.40	-0.20	-0.85%	23.40	23.40	23.40	50

Tsakos Energy Navigation

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions