Tsakos Energy Navigation Limited (TK41)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -1.86598812553 | 23.58 | 23.7 | 22.46 | 263 | 22.84448669 | DE |
| 4 | 0.6 | 2.66193433895 | 22.54 | 23.7 | 20.8 | 437 | 21.74626514 | DE |
| 12 | -2.82 | -10.8628659476 | 25.96 | 26.02 | 19.7 | 439 | 22.6881562 | DE |
| 26 | -0.26 | -1.11111111111 | 23.4 | 29.12 | 19.7 | 535 | 25.12012672 | DE |
| 52 | 3.740001 | 19.2783566638 | 19.399999 | 29.12 | 17.899999 | 531 | 22.99393197 | DE |
| 156 | 4.34 | 23.085106383 | 18.8 | 29.12 | 17.1 | 536 | 22.62201212 | DE |
| 260 | 4.34 | 23.085106383 | 18.8 | 29.12 | 17.1 | 536 | 22.62201212 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1727295960 | 22.6 | 0.1 | 0.44 | 22.6 | 22.6 | 22.6 | 150 |
| 1727209560 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1727123160 | 22.5 | -1.2 | -5.06 | 22.46 | 22.5 | 22.46 | 425 |
| 1726864020 | 23.7 | 0.52 | 2.24 | 23.58 | 23.7 | 23.58 | 214 |
| 1726777560 | 23.18 | 0.18 | 0.78 | 23.18 | 23.18 | 23.18 | 130 |
| 1726691220 | 23 | 0.18 | 0.79 | 23 | 23 | 23 | 338 |
| 1726604820 | 22.82 | 0 | 0.00 | 22.82 | 22.82 | 22.82 | 0 |
| 1726518420 | 22.82 | 0.38 | 1.69 | 22.82 | 22.82 | 22.82 | 40 |
| 1726259160 | 22.44 | 0.06 | 0.27 | 22.58 | 22.58 | 22.44 | 1050 |
| 1726172760 | 22.38 | 1.48 | 7.08 | 22.86 | 22.86 | 22.38 | 280 |
| 1726086360 | 20.899999 | 0 | 0.00 | 20.899999 | 20.899999 | 20.899999 | 0 |
| 1725999960 | 20.899999 | 0 | 0.00 | 21.12 | 21.12 | 20.899999 | 1250 |
| 1725913620 | 20.899999 | -0.1 | -0.48 | 20.8 | 20.96 | 20.8 | 1441 |
| 1725654360 | 21 | -0.62 | -2.87 | 21.26 | 21.26 | 21 | 185 |
| 1725567960 | 21.62 | 0 | 0.00 | 21.62 | 21.62 | 21.62 | 0 |
| 1725481560 | 21.62 | -0.92 | -4.08 | 21.54 | 21.76 | 21.54 | 168 |
| 1725395160 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1725308760 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1725049560 | 22.54 | 0.32 | 1.44 | 22.54 | 22.54 | 22.54 | 14 |
| 1724963220 | 22.22 | 0 | 0.00 | 22.22 | 22.22 | 22.22 | 0 |
| 1724876820 | 22.22 | 0 | 0.00 | 22.22 | 22.22 | 22.22 | 0 |
| 1724790420 | 22.22 | 0 | 0.00 | 22.22 | 22.22 | 22.22 | 0 |
| 1724704020 | 22.22 | 0.36 | 1.65 | 22.22 | 22.22 | 22.22 | 2 |
| 1724444820 | 21.86 | -0.14 | -0.64 | 21.9 | 21.9 | 21.86 | 48 |
| 1724358360 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1724271960 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1724185560 | 22 | -0.18 | -0.81 | 22.3 | 22.3 | 22 | 102 |
| 1724099220 | 22.18 | 0.16 | 0.73 | 22.18 | 22.18 | 22.18 | 27 |
| 1723840020 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1723753620 | 22.02 | 0.24 | 1.10 | 22.02 | 22.02 | 22.02 | 25 |
| 1723667160 | 21.78 | -0.2 | -0.91 | 21.78 | 21.78 | 21.78 | 30 |
| 1723580820 | 21.98 | 0 | 0.00 | 21.98 | 21.98 | 21.98 | 0 |
| 1723494420 | 21.98 | 0 | 0.00 | 21.98 | 21.98 | 21.98 | 0 |
| 1723235220 | 21.98 | 0.22 | 1.01 | 21.98 | 21.98 | 21.98 | 100 |
| 1723148760 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1723062360 | 21.76 | -0.2 | -0.91 | 22.22 | 22.22 | 21.76 | 508 |
| 1722975960 | 21.96 | 0.44 | 2.04 | 21.6 | 21.96 | 21.6 | 585 |
| 1722889620 | 21.52 | -0.58 | -2.62 | 20.38 | 21.52 | 19.7 | 2145 |
| 1722630360 | 22.1 | -1.92 | -7.99 | 21.98 | 22.1 | 21.86 | 1121 |
| 1722543960 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
| 1722457560 | 24.02 | 0.42 | 1.78 | 24.08 | 24.08 | 23.88 | 546 |
| 1722371160 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1722284760 | 23.6 | 0.3 | 1.29 | 23.6 | 23.6 | 23.6 | 400 |
| 1722025620 | 23.3 | -0.4 | -1.69 | 23.5 | 23.5 | 23.28 | 1918 |
| 1721939160 | 23.7 | -1.22 | -4.90 | 23.68 | 23.7 | 23.68 | 450 |
| 1721852820 | 24.92 | 0 | 0.00 | 24.92 | 24.92 | 24.92 | 0 |
| 1721766420 | 24.92 | 1 | 4.18 | 24.92 | 24.92 | 24.92 | 50 |
| 1721679960 | 23.92 | 0 | 0.00 | 23.92 | 23.92 | 23.92 | 0 |
| 1721420760 | 23.92 | 0 | 0.00 | 23.92 | 23.92 | 23.92 | 0 |
| 1721334360 | 23.92 | -0.28 | -1.16 | 23.92 | 23.92 | 23.92 | 900 |
| 1721248020 | 24.2 | -0.34 | -1.39 | 24.6 | 24.6 | 24.2 | 290 |
| 1721161560 | 24.54 | -0.02 | -0.08 | 24.52 | 24.54 | 24.52 | 694 |
| 1721075160 | 24.56 | 0.24 | 0.99 | 24.58 | 24.58 | 24.56 | 105 |
| 1720815960 | 24.32 | -1.06 | -4.18 | 24.54 | 24.54 | 24.32 | 210 |
| 1720729560 | 25.38 | -0.4 | -1.55 | 26.02 | 26.02 | 25.38 | 84 |
| 1720643220 | 25.78 | 0.4 | 1.58 | 24.96 | 25.78 | 24.8 | 378 |
| 1720556760 | 25.38 | -0.14 | -0.55 | 25.64 | 25.64 | 25.38 | 209 |
| 1720470360 | 25.52 | -1.8 | -6.59 | 25.96 | 25.96 | 25.5 | 528 |
| 1720211220 | 27.32 | 0 | 0.00 | 27.32 | 27.32 | 27.32 | 0 |
| 1720124820 | 27.32 | -0.28 | -1.01 | 27.1 | 27.32 | 27.1 | 108 |
| 1720038420 | 27.6 | -0.12 | -0.43 | 27.58 | 27.6 | 27.58 | 116 |
| 1719952020 | 27.72 | 0.44 | 1.61 | 27.72 | 27.72 | 27.72 | 40 |
| 1719865620 | 27.28 | 0 | 0.00 | 27.28 | 27.28 | 27.28 | 0 |
| 1719606420 | 27.28 | -0.1 | -0.37 | 27 | 27.28 | 27 | 2255 |
| 1719520020 | 27.38 | -0.44 | -1.58 | 27.38 | 27.38 | 27.38 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
