Canada markets closed

Tsakos Energy Navigation Limited (TNP-PE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.42+0.06 (+0.23%)
At close: 03:44PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202426.3626.4226.3226.4226.424,633
May 07, 202426.3526.4126.3026.3626.363,289
May 06, 202426.4126.4526.2726.3426.3411,153
May 03, 202426.4526.4526.4026.4526.454,738
May 02, 202426.4426.4426.3826.4326.431,191
May 01, 202426.4926.4926.3526.3826.382,424
Apr 30, 202426.4926.4926.4126.4826.482,662
Apr 29, 202426.3226.5026.3226.4926.494,667
Apr 26, 202426.3026.4626.3026.4026.402,595
Apr 25, 202426.2826.3626.2726.3626.365,431
Apr 24, 202426.4026.4026.3326.3626.362,287
Apr 23, 202426.3526.4426.2326.3226.326,496
Apr 22, 202426.3026.3826.2926.3026.308,472
Apr 19, 202426.2226.3026.1626.2826.284,578
Apr 18, 202426.2226.2926.1426.2126.214,132
Apr 17, 202426.1926.2526.1326.2226.223,558
Apr 16, 202426.1826.2326.1226.1926.193,174
Apr 15, 202426.1126.2726.0926.2726.274,347
Apr 12, 202426.1226.3026.1026.3026.3010,476
Apr 11, 202426.2526.4326.0726.3026.3023,997
Apr 10, 202426.1826.2426.1526.2426.2410,288
Apr 09, 202426.2026.2026.0626.2026.209,684
Apr 08, 202426.1426.2326.1026.1726.175,832
Apr 05, 202426.0926.3826.0326.1426.149,791
Apr 04, 202426.1526.1526.0326.1326.135,171
Apr 03, 202426.0026.2526.0026.1026.108,267
Apr 02, 202426.0726.0726.0026.0526.052,509
Apr 01, 202425.8826.0525.8826.0126.0110,829
Mar 28, 202425.9526.0025.9125.9725.978,966
Mar 27, 202425.8326.0025.8026.0026.0029,636
Mar 26, 202425.9325.9325.8325.9025.902,589
Mar 25, 202425.8526.0025.8325.9025.906,680
Mar 22, 202425.8425.9225.8025.9125.915,526
Mar 21, 202425.9025.9125.8125.8425.843,262
Mar 20, 202425.9026.0025.8225.9425.944,115
Mar 19, 202425.8325.9925.8125.9925.991,216
Mar 18, 202425.9625.9625.8725.9625.961,119
Mar 15, 202425.9026.0025.7525.9625.9618,748
Mar 14, 202425.9025.9025.7925.9025.902,847
Mar 13, 202425.9025.9025.7025.9025.901,568
Mar 12, 202425.8325.8725.7025.8125.812,984
Mar 11, 202425.8025.8625.6525.8325.838,366
Mar 08, 202425.7425.8325.7225.8025.804,978
Mar 07, 202425.7625.8725.6225.7425.7410,175
Mar 06, 202425.8825.9025.7525.7625.7614,304
Mar 05, 202425.9025.9025.7425.8025.803,381
Mar 04, 202425.7525.9025.7025.8525.854,049
Mar 01, 202425.7025.8225.6625.8025.807,589
Feb 29, 202425.6025.7925.5425.6825.689,795
Feb 28, 202425.7025.7425.4025.6425.6418,723
Feb 27, 202425.8525.8525.7225.7225.723,713
Feb 26, 202425.8825.9025.8125.8125.811,819
Feb 23, 202425.7725.9025.7725.7825.785,484
Feb 22, 202426.1226.1225.7625.8525.858,996
Feb 22, 20240.578125 Dividend
Feb 21, 202426.5126.5126.4026.5025.925,566
Feb 20, 202426.5326.5426.5126.5225.941,905
Feb 16, 202426.4126.5326.4026.4325.855,846
Feb 15, 202426.3326.4726.3326.4525.873,906
Feb 14, 202426.2626.5026.2626.5025.926,386
Feb 13, 202426.4826.5526.3326.4325.8511,840
Feb 12, 202426.4826.5026.4026.4525.8711,366
Feb 09, 202426.5026.5826.5026.5826.007,398
Feb 08, 202426.5026.5826.4526.5025.929,461
Feb 07, 202426.3626.5026.3526.5025.921,925
Feb 06, 202426.3526.3726.3026.3525.783,004
Feb 05, 202426.3026.3326.3026.3225.744,596
Feb 02, 202426.3226.3226.2526.2825.713,372
Feb 01, 202426.1826.2526.1826.2525.682,514
Jan 31, 202426.1526.3226.1526.2025.634,500
Jan 30, 202426.1826.2026.1826.2025.63447
Jan 29, 202426.1226.3526.1026.1025.535,192
Jan 26, 202426.1126.1626.0826.1625.597,920
Jan 25, 202426.1726.2826.1026.1125.547,424
Jan 24, 202426.0026.1525.9626.1125.5413,168
Jan 23, 202425.9526.1025.9526.0225.458,676
Jan 22, 202425.9825.9825.8625.8625.303,130
Jan 19, 202425.9225.9325.8525.8725.313,567
Jan 18, 202425.9025.9425.8525.9025.334,791
Jan 17, 202425.8725.9925.8725.9525.384,635
Jan 16, 202425.7825.9725.7825.8625.306,949
Jan 12, 202425.8025.9025.8025.8125.255,930
Jan 11, 202425.8025.8325.7625.7725.214,628
Jan 10, 202425.9025.9025.7525.7925.232,467
Jan 09, 202425.8225.9025.7325.8025.2415,569
Jan 08, 202425.7625.8225.6625.7525.1918,243
Jan 05, 202425.8025.8325.7325.7325.174,795
Jan 04, 202425.7525.9525.7525.8425.285,092
Jan 03, 202425.7025.8825.7025.8325.2711,320
Jan 02, 202425.7526.0025.6125.7025.1415,266
Dec 29, 202325.8226.1825.7525.7525.1917,543
Dec 28, 202325.7625.8225.7125.7125.152,771
Dec 27, 202325.8125.8125.7625.7625.204,371
Dec 26, 202325.7325.8125.7325.8025.244,270
Dec 22, 202325.6025.7025.6025.7025.146,003
Dec 21, 202325.6125.7425.6025.6025.0415,954
Dec 20, 202325.4025.5825.4025.5625.0013,747
Dec 19, 202325.4525.4825.4025.4024.857,861
Dec 18, 202325.4525.4525.3125.4524.898,125
Dec 15, 202325.3625.4525.3625.4524.8912,071
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...