EODData

MEMBERSHIP REGISTER LOG IN

FRA, TK41: Tsakos Energy Navigation Limited

28 Aug 2025
LAST:

18.63

CHANGE:
 0.13		OPEN:
18.64		HIGH:
18.64		ASK:
0.00		VOLUME:
300
CHG(%):
0.70		PREV:
18.50		LOW:
18.63		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Aug 2518.6418.6418.6318.63300
27 Aug 2518.4618.5018.4618.50335
26 Aug 2518.5518.5518.5518.5599
25 Aug 2518.1818.1818.1818.1899
22 Aug 2518.2318.2318.2318.2399
21 Aug 2517.3117.3117.3117.3199
20 Aug 2517.0517.0517.0517.0599
19 Aug 2517.7417.7417.7417.7499
18 Aug 2517.3117.3117.3117.3199
15 Aug 2517.0017.0017.0017.0099

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:18.42
MA10:17.85
MA20:17.57
MA50:17.18
MA100:16.18
MA200:16.48
STO9:99.37
STO14:99.41
RSI14:62.06
MTM14:1.36
ROC14:0.08
ATR:0.33
Week High:18.64
Week Low:17.31
Month High:18.64
Month Low:16.44
Year High:24.20
Year Low:12.12
Volatility:20.79

RECENT SPLITS

Date Ratio
01 Jul 20201-5

RECENT DIVIDENDS

Date Amount
14 Jul 2025$0.51
16 Dec 2024$0.77
12 Jul 2024$0.51
13 Dec 2023$0.26
19 Oct 2023$0.34
08 Jun 2023$0.26
13 Dec 2022$0.13
13 Jul 2022$0.09
13 Jul 2021$0.09
15 Dec 2020$0.11