Canada markets open in 2 hours 29 minutes

Tsakos Energy Navigation Limited (TNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.53-0.76 (-3.01%)
At close: 04:00PM EDT
24.80 +0.27 (+1.10%)
After hours: 05:05PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202425.2925.3924.5124.5324.53267,900
Apr 17, 202425.4525.7725.1825.2925.29200,900
Apr 16, 202425.0525.3624.6725.3225.32230,800
Apr 15, 202425.3925.8624.9725.1325.13213,900
Apr 12, 202425.9326.1425.2825.3525.35250,600
Apr 11, 202425.4526.1825.4525.7925.79317,000
Apr 10, 202425.0525.5824.9225.1825.18254,800
Apr 09, 202425.9926.1525.1425.1625.16358,400
Apr 08, 202426.3726.3725.9325.9525.95208,300
Apr 05, 202426.7426.8526.3526.3826.38244,100
Apr 04, 202427.0527.0826.4426.6326.63378,400
Apr 03, 202425.9027.2025.8527.0927.09877,900
Apr 02, 202425.8825.8825.5125.7925.79306,200
Apr 01, 202425.3825.9525.3825.8425.84308,400
Mar 28, 202425.3125.4924.8625.3925.39384,300
Mar 27, 202425.5825.8924.8325.4825.48613,500
Mar 26, 202425.9925.9925.5025.6125.61250,500
Mar 25, 202425.8626.5025.8626.0326.03362,500
Mar 22, 202425.2526.1125.1225.7325.73322,200
Mar 21, 202425.3225.6325.1425.2525.25333,700
Mar 20, 202424.5324.7924.0124.6524.65265,300
Mar 19, 202425.2225.3724.6624.6624.66191,000
Mar 18, 202424.3825.3024.1125.2225.22339,100
Mar 15, 202424.7224.8624.2424.2724.27340,100
Mar 14, 202424.5725.0024.2224.8624.86351,700
Mar 13, 202424.0424.5624.0424.4224.42374,000
Mar 12, 202423.7324.0423.6523.9423.94251,100
Mar 11, 202423.7123.8623.3023.7723.77227,800
Mar 08, 202423.8723.9623.5923.7823.78193,800
Mar 07, 202423.7024.0523.5023.9423.94223,000
Mar 06, 202423.5923.8423.3223.6423.64189,300
Mar 05, 202423.3823.9023.3723.5023.50158,300
Mar 04, 202424.2124.3123.2623.2823.28278,300
Mar 01, 202423.8024.2823.8023.9923.99209,900
Feb 29, 202423.7424.0323.4623.7723.77197,000
Feb 28, 202423.6024.0223.6023.7823.78187,500
Feb 27, 202424.1024.1323.6323.7123.71210,100
Feb 26, 202423.9124.2123.7824.0724.07125,200
Feb 23, 202423.7023.9323.5023.7823.78238,300
Feb 22, 202424.0124.0123.4723.7223.72222,100
Feb 21, 202424.1124.4923.8924.1524.15209,200
Feb 20, 202424.7724.9123.8724.0524.05230,400
Feb 16, 202424.7825.2724.7824.9424.94255,300
Feb 15, 202424.4924.8924.0024.7524.75190,500
Feb 14, 202424.3424.6024.0924.4524.45213,300
Feb 13, 202424.5724.5724.0024.2024.20169,500
Feb 12, 202423.9724.7723.9524.5724.57320,500
Feb 09, 202423.9724.0823.3723.7623.76158,800
Feb 08, 202423.8824.0023.5323.9223.92129,800
Feb 07, 202423.8124.2823.4124.1224.12177,200
Feb 06, 202424.0524.3723.7023.8123.81211,900
Feb 05, 202424.1924.4323.7223.9723.97310,700
Feb 02, 202424.1124.2623.8524.1724.17375,000
Feb 01, 202424.8625.3623.1123.7223.72783,300
Jan 31, 202424.8824.9024.3524.5724.57237,700
Jan 30, 202424.4324.9524.3824.9324.93319,300
Jan 29, 202425.0025.1024.3724.4324.43216,900
Jan 26, 202424.0424.9723.7024.9024.90327,300
Jan 25, 202424.5524.5523.7824.0724.07200,300
Jan 24, 202423.9424.5623.9424.4424.44263,800
Jan 23, 202423.6623.8023.4523.5123.51189,900
Jan 22, 202424.2624.3023.4523.8323.83329,000
Jan 19, 202424.6724.9224.0424.3224.32206,600
Jan 18, 202424.5424.6924.1724.5324.53210,600
Jan 17, 202424.1924.7924.1924.5124.51190,400
Jan 16, 202424.7525.2424.2024.3224.32299,600
Jan 12, 202424.2424.6024.0724.4324.43481,500
Jan 11, 202423.4823.4822.8823.3923.39198,900
Jan 10, 202423.7623.9023.3023.4423.44220,500
Jan 09, 202423.9623.9823.3123.6823.68163,000
Jan 08, 202423.5823.7323.0823.6823.68252,400
Jan 05, 202423.6424.2323.5024.0624.06273,000
Jan 04, 202423.9224.3423.3823.3823.38355,700
Jan 03, 202422.5423.7022.3523.4523.45316,700
Jan 02, 202422.9422.9422.4722.5422.54308,900
Dec 29, 202322.5022.5222.0322.2222.22266,600
Dec 28, 202322.6322.9922.4722.5022.50141,300
Dec 27, 202323.0223.1222.7322.7322.73203,100
Dec 26, 202323.7824.0022.6623.1023.10280,900
Dec 22, 202323.3524.0023.3523.9723.97373,300
Dec 21, 202323.1323.2122.7823.1723.17324,900
Dec 20, 202322.7923.2822.3522.7022.70569,500
Dec 19, 202322.2822.6321.9122.5422.54486,400
Dec 18, 202322.0622.5821.7022.1622.16580,300
Dec 15, 202320.4221.1820.1421.0421.04467,500
Dec 14, 202319.6220.1419.6220.0320.03354,500
Dec 13, 202319.2519.5718.8819.4819.48440,900
Dec 13, 20230.3 Dividend
Dec 12, 202319.6019.9019.4319.5019.20368,800
Dec 11, 202319.5419.6719.1719.5819.28245,800
Dec 08, 202319.7519.8419.5219.6919.39225,300
Dec 07, 202319.8619.8719.3019.6919.39259,000
Dec 06, 202319.8520.3219.5519.7219.42349,100
Dec 05, 202320.0520.1019.6819.8619.55273,100
Dec 04, 202320.4320.5620.0220.2019.89153,900
Dec 01, 202320.3920.6920.1720.5120.19252,900
Nov 30, 202319.6920.3219.3620.1719.86308,500
Nov 29, 202319.8620.0319.6019.7919.49289,800
Nov 28, 202320.3820.5419.9419.9619.65185,100
Nov 27, 202320.8320.8320.3320.5220.20300,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...