tiprankstipranks
Tsakos Energy Navigation Limited (DE:TK41)
NYSE:TK41
Germany Market
TK41
Tsakos Energy Navigation
RESEARCH TOOLSreports

Tsakos Energy Navigation (TK41) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
31.06
31.06
31.06
31.06
31.06
-1.33%
0
0.00
Jun 04, 2026
31.48
31.48
31.48
31.48
31.48
-1.25%
0
0.00
Jun 03, 2026
31.88
31.88
31.88
31.88
31.88
-1.18%
0
0.00
Jun 02, 2026
32.26
32.26
32.26
32.26
32.26
+1.00%
0
0.00
Jun 01, 2026
31.94
31.94
31.94
31.94
31.94
-0.81%
0
0.00
May 29, 2026
32.34
32.34
32.20
32.20
32.20
-5.90%
22
0.27
May 28, 2026
34.26
34.26
34.22
34.22
34.22
-4.04%
16
0.19
May 27, 2026
35.66
35.66
35.66
35.66
35.66
-1.98%
0
0.00
May 26, 2026
36.38
36.38
36.38
36.38
36.38
-0.76%
0
0.00
May 25, 2026
36.66
36.66
36.66
36.66
36.66
-4.28%
0
0.00
May 22, 2026
37.94
38.30
37.94
38.30
38.30
+1.75%
300
3.00
May 21, 2026
37.64
37.64
37.64
37.64
37.64
+2.62%
0
0.00
May 20, 2026
36.68
36.68
36.68
36.68
36.68
+0.55%
0
0.00
May 19, 2026
36.48
36.48
36.48
36.48
36.48
-0.82%
0
0.00
May 18, 2026
36.16
36.78
36.16
36.78
36.78
+2.00%
18
0.18
May 15, 2026
36.06
36.06
36.06
36.06
36.06
-0.61%
0
0.00
May 14, 2026
36.28
36.28
36.28
36.28
36.28
-1.73%
0
0.00
May 13, 2026
36.54
36.92
36.54
36.92
36.92
+0.98%
250
2.61
May 12, 2026
36.56
36.56
36.56
36.56
36.56
-2.25%
0
0.00
May 11, 2026
37.40
37.40
37.40
37.40
37.40
+0.75%
12
0.13
May 08, 2026
37.12
37.12
37.12
37.12
37.12
+2.94%
0
0.00
May 07, 2026
36.34
36.34
36.06
36.06
36.06
-2.96%
150
1.61
May 06, 2026
37.16
37.16
37.16
37.16
37.16
+2.43%
0
0.00
May 05, 2026
36.28
36.28
36.28
36.28
36.28
+1.34%
0
0.00
May 04, 2026
35.80
35.80
35.80
35.80
35.80
+3.29%
0
0.00
May 01, 2026
34.66
34.66
34.06
34.66
34.66
0.00%
0
0.00
Apr 30, 2026
34.06
34.66
34.06
34.66
34.66
+2.61%
396
4.52
Apr 29, 2026
33.78
33.78
33.78
33.78
33.78
+0.30%
0
0.00
Apr 28, 2026
33.68
33.68
33.68
33.68
33.68
+1.63%
0
0.00
Apr 27, 2026
33.14
33.14
33.14
33.14
33.14
+1.47%
0
0.00
Apr 24, 2026
32.66
32.66
32.66
32.66
32.66
+0.62%
0
0.00
Apr 23, 2026
32.46
32.46
32.46
32.46
32.46
+0.19%
0
0.00
Apr 22, 2026
32.40
32.40
32.40
32.40
32.40
-3.69%
0
0.00
Apr 21, 2026
33.58
33.64
33.58
33.64
33.64
+1.45%
45
0.43
Apr 20, 2026
32.90
33.16
32.90
33.16
33.16
+1.97%
90
0.86
Apr 17, 2026
32.52
32.52
32.52
32.52
32.52
-0.18%
0
0.00
Apr 16, 2026
32.58
32.58
32.58
32.58
32.58
+1.05%
0
0.00
Apr 15, 2026
32.24
32.24
32.24
32.24
32.24
-2.95%
0
0.00
Apr 14, 2026
33.22
33.22
33.22
33.22
33.22
-1.48%
0
0.00
Apr 13, 2026
33.04
33.72
33.04
33.72
33.72
+3.75%
280
2.80
Apr 10, 2026
32.50
32.50
32.50
32.50
32.50
-2.64%
0
0.00
Apr 09, 2026
33.46
33.46
33.38
33.38
33.38
-5.39%
200
2.07
Apr 08, 2026
32.38
35.28
32.38
35.28
35.28
-0.84%
376
4.14
Apr 07, 2026
34.94
35.58
34.94
35.58
35.58
+6.21%
80
0.89
Apr 06, 2026
33.50
33.50
33.50
33.50
33.50
0.00%
0
0.00
Apr 03, 2026
33.50
33.50
33.50
33.50
33.50
0.00%
0
0.00
Apr 02, 2026
33.50
33.50
33.50
33.50
33.50
-1.00%
0
0.00
Apr 01, 2026
33.84
33.84
33.84
33.84
33.84
-1.91%
0
0.00
Mar 31, 2026
33.48
34.50
33.48
34.50
34.50
+5.12%
350
4.05
Mar 30, 2026
32.82
32.82
32.82
32.82
32.82
-1.32%
0
0.00
Rows:
50