Singapore markets closed

Tsakos Energy Navigation Limited (TNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.05-0.89 (-3.57%)
At close: 04:00PM EST
24.05 -0.02 (-0.08%)
After hours: 04:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202424.7724.9123.8724.0524.05230,400
16 Feb 202424.7825.2724.7824.9424.94255,300
15 Feb 202424.4924.8924.0024.7524.75190,500
14 Feb 202424.3424.6024.0924.4524.45213,300
13 Feb 202424.5724.5724.0024.2024.20169,500
12 Feb 202423.9724.7723.9524.5724.57320,500
09 Feb 202423.9724.0823.3723.7623.76158,800
08 Feb 202423.8824.0023.5323.9223.92129,800
07 Feb 202423.8124.2823.4124.1224.12177,200
06 Feb 202424.0524.3723.7023.8123.81211,900
05 Feb 202424.1924.4323.7223.9723.97310,700
02 Feb 202424.1124.2623.8524.1724.17375,000
01 Feb 202424.8625.3623.1123.7223.72783,300
31 Jan 202424.8824.9024.3524.5724.57237,700
30 Jan 202424.4324.9524.3824.9324.93319,300
29 Jan 202425.0025.1024.3724.4324.43216,900
26 Jan 202424.0424.9723.7024.9024.90327,300
25 Jan 202424.5524.5523.7824.0724.07200,300
24 Jan 202423.9424.5623.9424.4424.44263,800
23 Jan 202423.6623.8023.4523.5123.51189,900
22 Jan 202424.2624.3023.4523.8323.83329,000
19 Jan 202424.6724.9224.0424.3224.32206,600
18 Jan 202424.5424.6924.1724.5324.53210,600
17 Jan 202424.1924.7924.1924.5124.51190,400
16 Jan 202424.7525.2424.2024.3224.32299,600
12 Jan 202424.2424.6024.0724.4324.43481,500
11 Jan 202423.4823.4822.8823.3923.39198,900
10 Jan 202423.7623.9023.3023.4423.44220,500
09 Jan 202423.9623.9823.3123.6823.68163,000
08 Jan 202423.5823.7323.0823.6823.68252,400
05 Jan 202423.6424.2323.5024.0624.06273,000
04 Jan 202423.9224.3423.3823.3823.38355,700
03 Jan 202422.5423.7022.3523.4523.45316,700
02 Jan 202422.9422.9422.4722.5422.54308,900
29 Dec 202322.5022.5222.0322.2222.22266,600
28 Dec 202322.6322.9922.4722.5022.50141,300
27 Dec 202323.0223.1222.7322.7322.73203,100
26 Dec 202323.7824.0022.6623.1023.10280,900
22 Dec 202323.3524.0023.3523.9723.97373,300
21 Dec 202323.1323.2122.7823.1723.17324,900
20 Dec 202322.7923.2822.3522.7022.70569,500
19 Dec 202322.2822.6321.9122.5422.54486,400
18 Dec 202322.0622.5821.7022.1622.16580,300
15 Dec 202320.4221.1820.1421.0421.04467,500
14 Dec 202319.6220.1419.6220.0320.03354,500
13 Dec 202319.2519.5718.8819.4819.48440,900
13 Dec 20230.3 Dividend
12 Dec 202319.6019.9019.4319.5019.20368,800
11 Dec 202319.5419.6719.1719.5819.28245,800
08 Dec 202319.7519.8419.5219.6919.39225,300
07 Dec 202319.8619.8719.3019.6919.39259,000
06 Dec 202319.8520.3219.5519.7219.42349,100
05 Dec 202320.0520.1019.6819.8619.55273,100
04 Dec 202320.4320.5620.0220.2019.89153,900
01 Dec 202320.3920.6920.1720.5120.19252,900
30 Nov 202319.6920.3219.3620.1719.86308,500
29 Nov 202319.8620.0319.6019.7919.49289,800
28 Nov 202320.3820.5419.9419.9619.65185,100
27 Nov 202320.8320.8320.3320.5220.20300,900
24 Nov 202320.8321.1520.7220.8320.51186,000
22 Nov 202319.9020.7919.7120.6520.33432,400
21 Nov 202320.2520.5619.3319.9019.591,052,400
20 Nov 202321.4021.6621.1721.3120.98257,200
17 Nov 202321.1721.5621.1221.1920.86168,900
16 Nov 202321.5021.5520.9521.0820.76203,700
15 Nov 202322.1022.3421.4921.5221.19174,200
14 Nov 202322.0022.2321.5422.1621.82186,600
13 Nov 202321.8522.1721.7222.0121.67105,100
10 Nov 202321.7122.0221.6121.8421.50153,100
09 Nov 202321.4621.9421.3421.7121.38192,700
08 Nov 202321.5121.6020.9121.2020.87165,400
07 Nov 202322.2222.3521.6021.6621.33337,400
06 Nov 202323.0623.1122.3022.3922.05238,700
03 Nov 202322.5922.9921.8222.9422.59457,700
02 Nov 202322.5022.7922.2822.6422.29214,000
01 Nov 202322.0822.5922.0822.4722.12252,000
31 Oct 202322.0022.4921.7622.0321.69266,500
30 Oct 202322.7122.9921.5022.1821.84696,200
27 Oct 202321.9722.6421.8822.6022.25286,700
26 Oct 202321.5721.9621.3321.8421.50336,000
25 Oct 202321.2521.5821.2121.5321.20160,000
24 Oct 202320.9321.5420.9321.2620.93175,800
23 Oct 202320.7221.1620.4520.7620.44181,300
20 Oct 202321.0921.4020.9320.9720.65152,900
19 Oct 202321.5121.6321.1021.2920.96162,600
19 Oct 20230.4 Dividend
18 Oct 202322.3822.3821.8721.9921.26213,100
17 Oct 202322.2322.6822.2122.3621.62194,100
16 Oct 202322.0422.3921.7122.1521.41289,200
13 Oct 202321.8522.2621.8121.9321.20423,000
12 Oct 202321.4921.8521.3321.6720.95362,700
11 Oct 202321.4021.5821.0921.3420.63196,000
10 Oct 202321.1321.6921.1321.4020.69276,300
09 Oct 202320.7521.4920.7521.1520.45261,600
06 Oct 202319.9020.5919.7220.5119.83268,500
05 Oct 202319.2020.2519.2020.0919.42257,500
04 Oct 202319.8119.8618.9519.2818.64367,800
03 Oct 202320.3020.3019.6819.8819.22205,500
02 Oct 202320.9221.4320.3420.3919.71259,800
29 Sept 202321.3121.3120.6720.7820.09256,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...