Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,217.34 -823.59 (-1.29%) CMC Crypto 200
1,313.18 -83.36 (-5.97%)
Tsakos Energy Navigation Limited (TNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.35 | 26.08 | 25.25 | 25.91 | 25.91 | 185,309 |
| 25 Apr 2024 | 24.65 | 25.44 | 24.55 | 25.35 | 25.35 | 158,400 |
| 24 Apr 2024 | 24.64 | 24.96 | 24.61 | 24.79 | 24.79 | 219,800 |
| 23 Apr 2024 | 24.61 | 25.00 | 24.56 | 24.74 | 24.74 | 205,300 |
| 22 Apr 2024 | 24.72 | 24.91 | 24.41 | 24.66 | 24.66 | 287,800 |
| 19 Apr 2024 | 24.44 | 24.93 | 24.20 | 24.72 | 24.72 | 271,100 |
| 18 Apr 2024 | 25.29 | 25.39 | 24.51 | 24.53 | 24.53 | 267,900 |
| 17 Apr 2024 | 25.45 | 25.77 | 25.18 | 25.29 | 25.29 | 200,900 |
| 16 Apr 2024 | 25.05 | 25.36 | 24.67 | 25.32 | 25.32 | 230,800 |
| 15 Apr 2024 | 25.39 | 25.86 | 24.97 | 25.13 | 25.13 | 213,900 |
| 12 Apr 2024 | 25.93 | 26.14 | 25.28 | 25.35 | 25.35 | 250,600 |
| 11 Apr 2024 | 25.45 | 26.18 | 25.45 | 25.79 | 25.79 | 317,000 |
| 10 Apr 2024 | 25.05 | 25.58 | 24.92 | 25.18 | 25.18 | 254,800 |
| 09 Apr 2024 | 25.99 | 26.15 | 25.14 | 25.16 | 25.16 | 358,400 |
| 08 Apr 2024 | 26.37 | 26.37 | 25.93 | 25.95 | 25.95 | 208,300 |
| 05 Apr 2024 | 26.74 | 26.85 | 26.35 | 26.38 | 26.38 | 244,100 |
| 04 Apr 2024 | 27.05 | 27.08 | 26.44 | 26.63 | 26.63 | 378,400 |
| 03 Apr 2024 | 25.90 | 27.20 | 25.85 | 27.09 | 27.09 | 877,900 |
| 02 Apr 2024 | 25.88 | 25.88 | 25.51 | 25.79 | 25.79 | 306,200 |
| 01 Apr 2024 | 25.38 | 25.95 | 25.38 | 25.84 | 25.84 | 308,400 |
| 28 Mar 2024 | 25.31 | 25.49 | 24.86 | 25.39 | 25.39 | 384,300 |
| 27 Mar 2024 | 25.58 | 25.89 | 24.83 | 25.48 | 25.48 | 613,500 |
| 26 Mar 2024 | 25.99 | 25.99 | 25.50 | 25.61 | 25.61 | 250,500 |
| 25 Mar 2024 | 25.86 | 26.50 | 25.86 | 26.03 | 26.03 | 362,500 |
| 22 Mar 2024 | 25.25 | 26.11 | 25.12 | 25.73 | 25.73 | 322,200 |
| 21 Mar 2024 | 25.32 | 25.63 | 25.14 | 25.25 | 25.25 | 333,700 |
| 20 Mar 2024 | 24.53 | 24.79 | 24.01 | 24.65 | 24.65 | 265,300 |
| 19 Mar 2024 | 25.22 | 25.37 | 24.66 | 24.66 | 24.66 | 191,000 |
| 18 Mar 2024 | 24.38 | 25.30 | 24.11 | 25.22 | 25.22 | 339,100 |
| 15 Mar 2024 | 24.72 | 24.86 | 24.24 | 24.27 | 24.27 | 340,100 |
| 14 Mar 2024 | 24.57 | 25.00 | 24.22 | 24.86 | 24.86 | 351,700 |
| 13 Mar 2024 | 24.04 | 24.56 | 24.04 | 24.42 | 24.42 | 374,000 |
| 12 Mar 2024 | 23.73 | 24.04 | 23.65 | 23.94 | 23.94 | 251,100 |
| 11 Mar 2024 | 23.71 | 23.86 | 23.30 | 23.77 | 23.77 | 227,800 |
| 08 Mar 2024 | 23.87 | 23.96 | 23.59 | 23.78 | 23.78 | 193,800 |
| 07 Mar 2024 | 23.70 | 24.05 | 23.50 | 23.94 | 23.94 | 223,000 |
| 06 Mar 2024 | 23.59 | 23.84 | 23.32 | 23.64 | 23.64 | 189,300 |
| 05 Mar 2024 | 23.38 | 23.90 | 23.37 | 23.50 | 23.50 | 158,300 |
| 04 Mar 2024 | 24.21 | 24.31 | 23.26 | 23.28 | 23.28 | 278,300 |
| 01 Mar 2024 | 23.80 | 24.28 | 23.80 | 23.99 | 23.99 | 209,900 |
| 29 Feb 2024 | 23.74 | 24.03 | 23.46 | 23.77 | 23.77 | 197,000 |
| 28 Feb 2024 | 23.60 | 24.02 | 23.60 | 23.78 | 23.78 | 187,500 |
| 27 Feb 2024 | 24.10 | 24.13 | 23.63 | 23.71 | 23.71 | 210,100 |
| 26 Feb 2024 | 23.91 | 24.21 | 23.78 | 24.07 | 24.07 | 125,200 |
| 23 Feb 2024 | 23.70 | 23.93 | 23.50 | 23.78 | 23.78 | 238,300 |
| 22 Feb 2024 | 24.01 | 24.01 | 23.47 | 23.72 | 23.72 | 222,100 |
| 21 Feb 2024 | 24.11 | 24.49 | 23.89 | 24.15 | 24.15 | 209,200 |
| 20 Feb 2024 | 24.77 | 24.91 | 23.87 | 24.05 | 24.05 | 230,400 |
| 16 Feb 2024 | 24.78 | 25.27 | 24.78 | 24.94 | 24.94 | 255,300 |
| 15 Feb 2024 | 24.49 | 24.89 | 24.00 | 24.75 | 24.75 | 190,500 |
| 14 Feb 2024 | 24.34 | 24.60 | 24.09 | 24.45 | 24.45 | 213,300 |
| 13 Feb 2024 | 24.57 | 24.57 | 24.00 | 24.20 | 24.20 | 169,500 |
| 12 Feb 2024 | 23.97 | 24.77 | 23.95 | 24.57 | 24.57 | 320,500 |
| 09 Feb 2024 | 23.97 | 24.08 | 23.37 | 23.76 | 23.76 | 158,800 |
| 08 Feb 2024 | 23.88 | 24.00 | 23.53 | 23.92 | 23.92 | 129,800 |
| 07 Feb 2024 | 23.81 | 24.28 | 23.41 | 24.12 | 24.12 | 177,200 |
| 06 Feb 2024 | 24.05 | 24.37 | 23.70 | 23.81 | 23.81 | 211,900 |
| 05 Feb 2024 | 24.19 | 24.43 | 23.72 | 23.97 | 23.97 | 310,700 |
| 02 Feb 2024 | 24.11 | 24.26 | 23.85 | 24.17 | 24.17 | 375,000 |
| 01 Feb 2024 | 24.86 | 25.36 | 23.11 | 23.72 | 23.72 | 783,300 |
| 31 Jan 2024 | 24.88 | 24.90 | 24.35 | 24.57 | 24.57 | 237,700 |
| 30 Jan 2024 | 24.43 | 24.95 | 24.38 | 24.93 | 24.93 | 319,300 |
| 29 Jan 2024 | 25.00 | 25.10 | 24.37 | 24.43 | 24.43 | 216,900 |
| 26 Jan 2024 | 24.04 | 24.97 | 23.70 | 24.90 | 24.90 | 327,300 |
| 25 Jan 2024 | 24.55 | 24.55 | 23.78 | 24.07 | 24.07 | 200,300 |
| 24 Jan 2024 | 23.94 | 24.56 | 23.94 | 24.44 | 24.44 | 263,800 |
| 23 Jan 2024 | 23.66 | 23.80 | 23.45 | 23.51 | 23.51 | 189,900 |
| 22 Jan 2024 | 24.26 | 24.30 | 23.45 | 23.83 | 23.83 | 329,000 |
| 19 Jan 2024 | 24.67 | 24.92 | 24.04 | 24.32 | 24.32 | 206,600 |
| 18 Jan 2024 | 24.54 | 24.69 | 24.17 | 24.53 | 24.53 | 210,600 |
| 17 Jan 2024 | 24.19 | 24.79 | 24.19 | 24.51 | 24.51 | 190,400 |
| 16 Jan 2024 | 24.75 | 25.24 | 24.20 | 24.32 | 24.32 | 299,600 |
| 12 Jan 2024 | 24.24 | 24.60 | 24.07 | 24.43 | 24.43 | 481,500 |
| 11 Jan 2024 | 23.48 | 23.48 | 22.88 | 23.39 | 23.39 | 198,900 |
| 10 Jan 2024 | 23.76 | 23.90 | 23.30 | 23.44 | 23.44 | 220,500 |
| 09 Jan 2024 | 23.96 | 23.98 | 23.31 | 23.68 | 23.68 | 163,000 |
| 08 Jan 2024 | 23.58 | 23.73 | 23.08 | 23.68 | 23.68 | 252,400 |
| 05 Jan 2024 | 23.64 | 24.23 | 23.50 | 24.06 | 24.06 | 273,000 |
| 04 Jan 2024 | 23.92 | 24.34 | 23.38 | 23.38 | 23.38 | 355,700 |
| 03 Jan 2024 | 22.54 | 23.70 | 22.35 | 23.45 | 23.45 | 316,700 |
| 02 Jan 2024 | 22.94 | 22.94 | 22.47 | 22.54 | 22.54 | 308,900 |
| 29 Dec 2023 | 22.50 | 22.52 | 22.03 | 22.22 | 22.22 | 266,600 |
| 28 Dec 2023 | 22.63 | 22.99 | 22.47 | 22.50 | 22.50 | 141,300 |
| 27 Dec 2023 | 23.02 | 23.12 | 22.73 | 22.73 | 22.73 | 203,100 |
| 26 Dec 2023 | 23.78 | 24.00 | 22.66 | 23.10 | 23.10 | 280,900 |
| 22 Dec 2023 | 23.35 | 24.00 | 23.35 | 23.97 | 23.97 | 373,300 |
| 21 Dec 2023 | 23.13 | 23.21 | 22.78 | 23.17 | 23.17 | 324,900 |
| 20 Dec 2023 | 22.79 | 23.28 | 22.35 | 22.70 | 22.70 | 569,500 |
| 19 Dec 2023 | 22.28 | 22.63 | 21.91 | 22.54 | 22.54 | 486,400 |
| 18 Dec 2023 | 22.06 | 22.58 | 21.70 | 22.16 | 22.16 | 580,300 |
| 15 Dec 2023 | 20.42 | 21.18 | 20.14 | 21.04 | 21.04 | 467,500 |
| 14 Dec 2023 | 19.62 | 20.14 | 19.62 | 20.03 | 20.03 | 354,500 |
| 13 Dec 2023 | 19.25 | 19.57 | 18.88 | 19.48 | 19.48 | 440,900 |
| 13 Dec 2023 | 0.3 Dividend | |||||
| 12 Dec 2023 | 19.60 | 19.90 | 19.43 | 19.50 | 19.20 | 368,800 |
| 11 Dec 2023 | 19.54 | 19.67 | 19.17 | 19.58 | 19.28 | 245,800 |
| 08 Dec 2023 | 19.75 | 19.84 | 19.52 | 19.69 | 19.39 | 225,300 |
| 07 Dec 2023 | 19.86 | 19.87 | 19.30 | 19.69 | 19.39 | 259,000 |
| 06 Dec 2023 | 19.85 | 20.32 | 19.55 | 19.72 | 19.42 | 349,100 |
| 05 Dec 2023 | 20.05 | 20.10 | 19.68 | 19.86 | 19.55 | 273,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.