Canada markets closed

Tsakos Energy Navigation Limited (TNP-PF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.34+0.01 (+0.04%)
At close: 03:15PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.3526.3526.2526.3426.3410,675
May 02, 202426.3326.3526.2826.3326.335,426
May 01, 202426.3226.3826.2526.3726.379,286
Apr 30, 202426.3526.3526.2526.3326.338,481
Apr 29, 202426.5026.5026.2826.3426.3416,397
Apr 26, 202426.5026.6026.3526.4926.494,718
Apr 25, 202426.5026.5226.3226.5026.5014,180
Apr 24, 202426.5026.6026.1626.3526.3521,362
Apr 24, 20240.59375 Dividend
Apr 23, 202426.9927.1326.8626.9326.3422,685
Apr 22, 202427.0427.0426.8826.9326.347,713
Apr 19, 202426.8727.0926.8427.0726.4712,346
Apr 18, 202426.7926.8726.7226.7826.193,053
Apr 17, 202426.8327.1026.7526.7526.178,565
Apr 16, 202426.9726.9726.8226.8326.246,959
Apr 15, 202427.0027.1526.8226.8226.239,553
Apr 12, 202427.1527.1527.0927.1026.503,085
Apr 11, 202427.2527.2927.2027.2126.6113,589
Apr 10, 202427.1027.2527.0927.1826.587,113
Apr 09, 202426.9827.1526.9827.1426.547,448
Apr 08, 202426.8327.0826.8327.0526.4510,226
Apr 05, 202426.8526.9426.8026.8826.295,195
Apr 04, 202426.8826.8826.7526.8126.217,715
Apr 03, 202426.8526.8526.7526.8026.216,260
Apr 02, 202426.7026.8826.7026.7926.209,508
Apr 01, 202426.7026.7526.6526.7026.1112,307
Mar 28, 202426.5826.5926.5526.5725.983,363
Mar 27, 202426.5026.6526.2126.5225.9410,760
Mar 26, 202426.5026.6526.5026.6526.067,830
Mar 25, 202426.4726.6026.4226.5225.943,151
Mar 22, 202426.5126.6026.4326.5425.954,300
Mar 21, 202426.5726.6026.5226.6026.012,837
Mar 20, 202426.4126.6026.3026.4125.833,229
Mar 19, 202426.4526.5326.4026.5325.954,919
Mar 18, 202426.4426.4526.3726.4525.879,612
Mar 15, 202426.3626.4026.3026.3825.807,141
Mar 14, 202426.2526.4526.2526.3625.787,554
Mar 13, 202426.3426.3426.2126.2325.654,795
Mar 12, 202426.2226.4526.1526.3025.724,126
Mar 11, 202426.2126.3526.2026.3025.722,336
Mar 08, 202426.1926.2026.1526.2025.624,197
Mar 07, 202426.0726.2726.0726.1525.573,693
Mar 06, 202426.2526.2525.7026.1025.5212,793
Mar 05, 202426.2026.3826.2026.3525.7711,183
Mar 04, 202426.1926.4826.1926.3525.7716,472
Mar 01, 202426.2526.2526.2126.2125.633,215
Feb 29, 202426.1526.2226.1526.2225.641,772
Feb 28, 202426.0526.2326.0526.2325.657,129
Feb 27, 202426.0226.1026.0026.1025.5213,433
Feb 26, 202426.1526.2226.1026.1125.534,049
Feb 23, 202426.0726.1026.0026.0525.4811,348
Feb 22, 202426.0626.0925.9025.9725.4023,910
Feb 21, 202426.0926.0926.0226.0425.4715,668
Feb 20, 202426.1826.1826.0626.0925.517,397
Feb 16, 202426.1526.1826.0626.1425.565,578
Feb 15, 202426.0626.1526.0526.1525.578,501
Feb 14, 202426.0526.1026.0126.0725.5016,290
Feb 13, 202426.0026.1126.0026.0125.448,959
Feb 12, 202426.0826.3625.7026.0325.4642,940
Feb 09, 202426.0526.0926.0126.0825.5023,671
Feb 08, 202426.0826.1025.8526.0325.4622,659
Feb 07, 202426.1426.1426.0026.0125.448,094
Feb 06, 202426.1426.1426.0026.0925.519,257
Feb 05, 202426.1326.1426.0026.0525.487,047
Feb 02, 202426.1626.1626.0426.0525.489,014
Feb 01, 202426.0426.1426.0426.0525.489,309
Jan 31, 202426.0426.1625.9926.0125.4421,201
Jan 30, 202426.1426.1626.0426.0425.475,556
Jan 29, 202426.0726.2126.0726.1725.596,465
Jan 26, 202426.2826.2826.0026.1725.595,573
Jan 25, 202426.0526.3026.0126.1825.6114,686
Jan 24, 202426.0226.4626.0126.0125.4421,713
Jan 24, 20240.59375 Dividend
Jan 23, 202426.5926.8026.5926.7025.537,865
Jan 22, 202426.5526.6526.3526.6525.487,604
Jan 19, 202426.5026.5026.4026.5025.3412,947
Jan 18, 202426.3826.5026.2026.4825.3220,057
Jan 17, 202426.4926.5026.4426.5025.349,611
Jan 16, 202426.4026.4526.3626.3625.2125,572
Jan 12, 202426.4026.4026.3526.3725.218,578
Jan 11, 202426.4026.4026.3526.4025.248,134
Jan 10, 202426.4026.4026.3526.4025.2413,084
Jan 09, 202426.3326.4026.3326.3925.2316,889
Jan 08, 202426.4026.4026.1126.2025.0520,483
Jan 05, 202426.2626.3526.2026.3525.206,444
Jan 04, 202426.2826.3326.2626.3325.184,704
Jan 03, 202426.2126.3026.2026.2025.0510,058
Jan 02, 202426.2326.3826.2226.2325.0810,882
Dec 29, 202326.2026.4726.2026.4525.2915,127
Dec 28, 202326.1026.2926.1026.2525.107,855
Dec 27, 202326.1426.1926.1026.1224.986,925
Dec 26, 202326.0326.1526.0326.1525.009,469
Dec 22, 202326.0526.1026.0326.0324.8910,666
Dec 21, 202326.0326.2426.0326.0624.9240,147
Dec 20, 202325.8525.9125.8525.9124.785,918
Dec 19, 202325.8125.8525.6225.8324.699,716
Dec 18, 202325.7625.8525.7625.7724.6413,874
Dec 15, 202325.6825.8425.6825.7024.5710,766
Dec 14, 202325.7625.7625.5925.6624.549,730
Dec 13, 202325.5325.7525.5225.5924.4711,689
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...