Frankfurt - Delayed Quote EUR

Tsakos Energy Navigation Limited (TK41.F)

16.17
+0.11
+(0.68%)
At close: May 16 at 8:02:18 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202516.1716.1716.1716.1716.17-
May 15, 202516.0616.0616.0616.0616.06-
May 14, 202516.1116.1116.1116.1116.11-
May 13, 202515.8015.8015.8015.8015.80-
May 12, 202515.6115.6115.6115.6115.61-
May 9, 202515.1815.1815.1815.1815.18-
May 8, 202515.2015.2015.2015.2015.20-
May 7, 202515.2615.2615.2615.2615.26-
May 6, 202515.4515.4515.4515.4515.45-
May 5, 202514.9614.9614.9614.9614.96-
May 2, 202514.6914.6914.6914.6914.69-
Apr 30, 202514.7614.7614.7614.7614.76-
Apr 29, 202514.6114.6114.6114.6114.61-
Apr 28, 202514.7214.7214.7214.7214.72-
Apr 25, 202514.3714.3714.3714.3714.37-
Apr 24, 202513.7313.7313.7313.7313.73-
Apr 23, 202513.5013.5013.5013.5013.50-
Apr 22, 202513.4313.4313.4313.4313.43-
Apr 17, 202513.7213.7213.7213.7213.72-
Apr 16, 202513.2613.2613.2513.2513.25-
Apr 15, 202513.7513.7513.7513.7513.75-
Apr 14, 202513.8813.8813.8813.8813.88-
Apr 11, 202512.8212.8212.8212.8212.82-
Apr 10, 202513.6513.7112.7812.7812.78300
Apr 9, 202512.4312.4312.4312.4312.43-
Apr 8, 202513.6413.8013.5213.5213.52325
Apr 7, 202512.0212.0212.0212.0212.02-
Apr 4, 202514.4614.5714.4614.5714.57100
Apr 3, 202515.3015.3015.3015.3015.30-
Apr 2, 202515.7415.7415.7415.7415.74-
Apr 1, 202515.6515.6515.6515.6515.65-
Mar 31, 202515.7115.7115.7115.7115.71-
Mar 28, 202515.5715.8715.5715.8715.87250
Mar 27, 202515.6715.6715.6715.6715.67-
Mar 26, 202515.3115.3115.2715.2715.27-
Mar 25, 202515.3515.6215.3515.6215.621,630
Mar 24, 202515.3715.3715.3715.3715.37-
Mar 21, 202515.9115.9115.9115.9115.91-
Mar 20, 202515.5915.5915.5915.5915.59-
Mar 19, 202515.1115.1115.1115.1115.11-
Mar 18, 202515.4215.4215.4215.4215.42-
Mar 17, 202515.1315.1315.1315.1315.13-
Mar 14, 202514.5214.5214.5214.5214.52-
Mar 13, 202514.4614.7914.4614.7914.7966
Mar 12, 202514.0914.2614.0914.2614.26348
Mar 11, 202514.3614.3614.3614.3614.36-
Mar 10, 202515.1915.1914.7614.7614.76135
Mar 7, 202515.0615.0615.0615.0615.06-
Mar 6, 202514.6114.6114.6114.6114.61-
Mar 5, 202515.2015.4015.2015.2015.20240
Mar 4, 202515.0315.0315.0315.0315.03-
Mar 3, 202515.1515.3515.1515.3515.35185
Feb 28, 202515.2115.2115.2115.2115.21-
Feb 27, 202515.7515.7515.7515.7515.75-
Feb 26, 202515.6015.6015.6015.6015.60-
Feb 25, 202516.1716.1716.1716.1716.17-
Feb 24, 202515.9316.1115.9316.1116.1115
Feb 21, 202516.2316.2316.2316.2316.23-
Feb 20, 202516.5016.5016.5016.5016.50-
Feb 19, 202516.5916.5916.5916.5916.59-
Feb 18, 202516.5016.5016.5016.5016.50-
Feb 17, 202516.4516.4716.4516.4716.47140
Feb 14, 202516.7217.0316.7217.0317.03170
Feb 13, 202517.4017.4317.4017.4317.43100
Feb 12, 202517.4417.4417.4417.4417.44-
Feb 11, 202517.6017.6017.6017.6017.60-
Feb 10, 202517.6517.6517.6517.6517.65-
Feb 7, 202517.8017.8017.8017.8017.80-
Feb 6, 202518.2318.2317.9517.9517.9530
Feb 5, 202518.5018.8218.5018.8218.82200
Feb 4, 202517.3517.3517.3517.3517.35-
Feb 3, 202517.2017.2017.2017.2017.20-
Jan 31, 202517.3817.4117.3817.4117.4161
Jan 30, 202516.9616.9616.9616.9616.96-
Jan 29, 202516.3816.3816.3816.3816.38-
Jan 28, 202516.2416.3716.2416.3716.37250
Jan 27, 202516.3216.3216.3216.3216.32-
Jan 24, 202517.0417.0417.0417.0417.04-
Jan 23, 202516.8316.8316.8316.8316.83-
Jan 22, 202516.9216.9216.9216.9216.92-
Jan 21, 202517.9518.1117.9518.1118.1150
Jan 20, 202518.0118.0118.0118.0118.01-
Jan 17, 202518.4318.4318.4318.4318.43-
Jan 16, 202519.7219.7219.7219.7219.72-
Jan 15, 202519.6119.6119.6119.6119.61-
Jan 14, 202519.7419.7419.7419.7419.74-
Jan 13, 202518.9020.0618.7220.0620.06400
Jan 10, 202517.4317.4317.4317.4317.43-
Jan 9, 202517.3917.3917.3917.3917.39-
Jan 8, 202517.3617.3617.3617.3617.36-
Jan 7, 202516.5216.5216.5216.5216.52-
Jan 6, 202516.7616.7616.7616.7616.76-
Jan 3, 202517.3617.3617.3617.3617.36-
Jan 2, 202516.6416.9116.6416.9116.91120
Dec 30, 202416.0816.0816.0816.0816.08-
Dec 27, 202416.2416.2416.2416.2416.24-
Dec 23, 202415.3815.3815.3815.3815.38-
Dec 20, 202415.5515.5515.5515.5515.55-
Dec 19, 202415.8415.8415.8415.8415.84-
Dec 18, 202415.5915.8115.5615.7915.792,562
Dec 17, 202415.6015.6015.5915.5915.59-
Dec 16, 2024 0.80595 Dividend
Dec 16, 202416.1116.1116.1116.1116.11-
Dec 13, 202417.0917.1317.0917.1316.23150
Dec 12, 202416.9316.9316.9316.9316.04-
Dec 11, 202417.5317.5317.5317.5316.61-
Dec 10, 202417.5717.5717.5717.5716.65-
Dec 9, 202417.1417.1417.1417.1416.24-
Dec 6, 202417.1317.1317.1317.1316.23-
Dec 5, 202417.1117.3717.1117.3716.4695
Dec 4, 202417.6317.6317.6317.6316.70-
Dec 3, 202416.7916.7916.7916.7915.91-
Dec 2, 202416.9816.9816.9816.9816.09-
Nov 29, 202417.6117.6117.6117.6116.68-
Nov 28, 202417.5217.5217.5217.5216.60-
Nov 27, 202417.8717.8717.3017.3016.39230
Nov 26, 202418.8018.8018.8018.8017.81-
Nov 25, 202419.0819.0819.0819.0818.08-
Nov 22, 202419.0919.0919.0919.0918.09-
Nov 21, 202419.2019.3019.0019.0018.00205
Nov 20, 202419.2919.2919.2919.2918.28-
Nov 19, 202419.2019.2019.2019.2018.19-
Nov 18, 202419.0219.0219.0219.0218.02-
Nov 15, 202419.6519.6519.6519.6518.62-
Nov 14, 202419.6119.7019.6119.7018.6665
Nov 13, 202419.0519.0519.0519.0518.05-
Nov 12, 202419.1719.1719.1719.1718.16-
Nov 11, 202419.4819.4819.4819.4818.46-
Nov 8, 202420.1620.1620.1620.1619.10-
Nov 7, 202420.0420.0420.0420.0418.99-
Nov 6, 202420.2020.2020.2020.2019.14-
Nov 5, 202419.7019.7019.7019.7018.66-
Nov 4, 202419.7920.0419.7920.0418.9930
Nov 1, 202419.9319.9319.9319.9318.88-
Oct 31, 202419.5619.5619.5619.5618.53-
Oct 30, 202420.5020.5020.5020.5019.42-
Oct 29, 202420.9020.9020.9020.9019.80-
Oct 28, 202421.2021.2021.2021.2020.09-
Oct 25, 202420.8220.8220.8220.8219.73-
Oct 24, 202420.8420.8420.8420.8419.75-
Oct 23, 202421.9221.9221.9221.9220.77-
Oct 22, 202422.7022.7022.7022.7021.51-
Oct 21, 202422.8822.8822.8022.8021.60150
Oct 18, 202422.1622.1622.1622.1621.00-
Oct 17, 202422.1222.1222.1222.1220.96-
Oct 16, 202421.9221.9221.9221.9220.77-
Oct 15, 202422.5822.5822.5822.5821.39-
Oct 14, 202422.9823.3022.9823.3022.0850
Oct 11, 202422.9222.9222.9222.9221.72-
Oct 10, 202422.7422.7422.7422.7421.55-
Oct 9, 202423.5223.5223.4023.4022.17120
Oct 8, 202423.9023.9023.9023.9022.64-
Oct 7, 202423.6223.6223.6223.6222.38-
Oct 4, 202423.9823.9823.9823.9822.72-
Oct 3, 202423.2823.2823.2823.2822.06-
Oct 2, 202422.3222.3222.3222.3221.15-
Oct 1, 202422.3022.3022.3022.3021.13-
Sep 30, 202422.6622.6622.6622.6621.47-
Sep 27, 202422.9622.9622.9622.9621.75-
Sep 26, 202422.7022.7022.7022.7021.51-
Sep 25, 202422.6022.6022.6022.6021.41-
Sep 24, 202422.2822.2822.2822.2821.11-
Sep 23, 202422.2622.2622.2622.2621.09-
Sep 20, 202422.9822.9822.9822.9821.77-
Sep 19, 202421.6021.6021.6021.6020.47-
Sep 18, 202422.8222.8222.8222.8221.62-
Sep 17, 202422.7222.7622.7222.7621.5650
Sep 16, 202422.5622.5622.5622.5621.37-
Sep 13, 202422.0222.0222.0222.0220.86-
Sep 12, 202422.7222.7222.7222.7221.53-
Sep 11, 202420.6220.6220.6220.6219.54-
Sep 10, 202420.8420.8420.8420.8419.75-
Sep 9, 202420.9020.9020.9020.9019.80-
Sep 6, 202421.0221.0221.0221.0219.92-
Sep 5, 202421.0621.0621.0621.0619.95-
Sep 4, 202421.3821.3821.3821.3820.26-
Sep 3, 202422.4622.4621.6421.6420.5095
Sep 2, 202422.3822.4822.3822.4821.30-
Aug 30, 202421.8421.8421.8421.8420.69-
Aug 29, 202421.6821.6821.6821.6820.54-
Aug 28, 202422.1422.1422.1422.1420.98-
Aug 27, 202421.9821.9821.9821.9820.83-
Aug 26, 202421.7221.7221.7221.7220.58-
Aug 23, 202421.6221.6221.6221.6220.48-
Aug 22, 202421.7021.7021.7021.7020.56-
Aug 21, 202421.8821.8821.8821.8820.73-
Aug 20, 202422.2422.2422.2422.2421.07-
Aug 19, 202422.0822.0822.0822.0820.92-
Aug 16, 202422.2822.2822.2822.2821.11-
Aug 15, 202421.8021.8021.8021.8020.65-
Aug 14, 202421.6821.6821.6821.6820.54-
Aug 13, 202421.9221.9221.9221.9220.77-
Aug 12, 202421.6621.6621.6621.6620.52-
Aug 9, 202421.7421.7421.7421.7420.60-
Aug 8, 202421.5021.5021.5021.5020.37-
Aug 7, 202421.9821.9821.9821.9820.83-
Aug 6, 202421.1021.1021.1021.1019.99-
Aug 5, 202419.9522.0219.9522.0220.8660
Aug 2, 202422.8822.8822.8822.8821.68-
Aug 1, 202423.7823.7823.7823.7822.53-
Jul 31, 202423.4423.4423.4423.4422.21-
Jul 30, 202423.4423.4423.4423.4422.21-
Jul 29, 202423.3223.4623.3223.4622.2319
Jul 26, 202423.4423.4423.4423.4422.21-
Jul 25, 202423.8623.8623.8623.8622.61-
Jul 24, 202424.6024.6024.6024.6023.31-
Jul 23, 202424.7424.7424.7424.7423.44100
Jul 22, 202424.1224.1224.1224.1222.85-
Jul 19, 202423.8423.8423.8423.8422.59-
Jul 18, 202424.1624.1624.1624.1622.89-
Jul 17, 202424.4224.4224.4224.4223.14-
Jul 16, 202424.2224.2224.2224.2222.95-
Jul 15, 202424.3824.3824.3824.3823.10-
Jul 12, 2024 0.53730005 Dividend
Jul 12, 202424.7424.7424.7424.7423.44-
Jul 11, 202425.7025.7025.7025.7023.78-
Jul 10, 202424.9824.9824.9824.9823.12-
Jul 9, 202425.3225.3225.3225.3223.43-
Jul 8, 202425.9425.9425.9425.9424.00-
Jul 5, 202427.3027.3027.3027.3025.26-
Jul 4, 202427.1027.1027.1027.1025.08-
Jul 3, 202427.2827.2827.2827.2825.24-
Jul 2, 202427.4427.4427.4427.4425.39-
Jul 1, 202426.8826.8826.8826.8824.87-
Jun 28, 202427.2627.2627.2027.2025.17200
Jun 27, 202427.5027.5027.5027.5025.45-
Jun 26, 202427.5627.5627.5627.5625.50-
Jun 25, 202427.1627.4627.1627.4625.4170
Jun 24, 202426.2826.4426.2826.4424.47175
Jun 21, 202425.9225.9225.9225.9223.98-
Jun 20, 202426.7226.9026.7026.9024.89325
Jun 19, 202426.5226.5226.5226.5224.54-
Jun 18, 202426.1226.1226.1226.1224.17-
Jun 17, 202426.5026.5026.5026.5024.52-
Jun 14, 202427.5427.5427.0627.0625.04500
Jun 13, 202427.9027.9027.9027.9025.82-
Jun 12, 202427.9227.9227.9227.9225.84-
Jun 11, 202428.3828.3828.2828.2826.1720
Jun 10, 202428.2828.2828.2828.2826.17-
Jun 7, 202428.4228.4228.4228.4226.30-
Jun 6, 202428.3428.5028.3428.5026.37125
Jun 5, 202427.7827.7827.7827.7825.71-
Jun 4, 202428.0628.0628.0628.0625.97-
Jun 3, 202428.5628.5628.5628.5626.43-
May 31, 202428.3828.7028.3828.6026.46300
May 30, 202427.8627.8627.8627.8625.78-
May 29, 202428.3428.3428.3428.3426.22-
May 28, 202429.0229.1029.0229.1026.935
May 27, 202428.2028.2028.2028.2026.09-
May 24, 202427.8627.8627.8627.8625.78-
May 23, 202427.8427.8427.8427.8425.76-
May 22, 202428.4028.5028.4028.5026.3750
May 21, 202427.9427.9427.9427.9425.85-
May 20, 202427.5027.5027.5027.5025.45-
May 17, 202427.2627.2627.2627.2625.22-
May 16, 202426.8026.8026.8026.8024.80-

Related Tickers

5711.F Antero Midstream Corporation
17.00
+1.19%
 
HLNG.OL Höegh LNG Holdings Ltd.
23.40
0.00%
 
TRS.MU TC Energy Corp
44.27
+1.85%
 
EN3.MU Enbridge Inc
40.13
+1.44%
 
KMI.VI Kinder Morgan, Inc.
25.09
+0.93%
 
FRO.OL Frontline plc
190.15
+1.96%
 
TOPS Top Ships Inc.
5.74
+1.30%
 
TMDE TMD Energy Limited
0.9296
-14.72%
 
CLCO Cool Company Ltd.
6.36
+1.76%
 
TK Teekay Corporation Ltd.
8.36
+2.08%