Yahoo

Mail

Singapore markets open in 29 minutes

Straits Times Index
3,072.99
-11.71(-0.38%)
S&P 500
4,567.80
+17.22(+0.38%)
Dow
35,950.89
+520.47(+1.47%)
Nasdaq
14,226.22
-32.27(-0.23%)
Bitcoin USD
37,635.36
-142.79(-0.38%)
CMC Crypto 200
779.65
-4.00(-0.51%)

Tsakos Energy Navigation Limited (TNP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.17

+0.38

(+1.92%)

At close: 04:00PM EST

20.01

-0.16

(-0.79%)

After hours:

06:56PM EST

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	19.69	20.32	19.40	20.17	20.17	308,482
29 Nov 2023	19.86	20.03	19.60	19.79	19.79	289,800
28 Nov 2023	20.38	20.54	19.94	19.96	19.96	185,100
27 Nov 2023	20.83	20.83	20.33	20.52	20.52	300,900
24 Nov 2023	20.83	21.15	20.72	20.83	20.83	186,000
22 Nov 2023	19.90	20.79	19.71	20.65	20.65	432,400
21 Nov 2023	20.25	20.56	19.33	19.90	19.90	1,052,400
20 Nov 2023	21.40	21.66	21.17	21.31	21.31	257,200
17 Nov 2023	21.17	21.56	21.12	21.19	21.19	168,900
16 Nov 2023	21.50	21.55	20.95	21.08	21.08	203,700
15 Nov 2023	22.10	22.34	21.49	21.52	21.52	174,200
14 Nov 2023	22.00	22.23	21.54	22.16	22.16	186,600
13 Nov 2023	21.85	22.17	21.72	22.01	22.01	105,100
10 Nov 2023	21.71	22.02	21.61	21.84	21.84	153,100
09 Nov 2023	21.46	21.94	21.34	21.71	21.71	192,700
08 Nov 2023	21.51	21.60	20.91	21.20	21.20	165,400
07 Nov 2023	22.22	22.35	21.60	21.66	21.66	337,400
06 Nov 2023	23.06	23.11	22.30	22.39	22.39	238,700
03 Nov 2023	22.59	22.99	21.82	22.94	22.94	457,700
02 Nov 2023	22.50	22.79	22.28	22.64	22.64	214,000
01 Nov 2023	22.08	22.59	22.08	22.47	22.47	252,000
31 Oct 2023	22.00	22.49	21.76	22.03	22.03	266,500
30 Oct 2023	22.71	22.99	21.50	22.18	22.18	696,200
27 Oct 2023	21.97	22.64	21.88	22.60	22.60	286,700
26 Oct 2023	21.57	21.96	21.33	21.84	21.84	336,000
25 Oct 2023	21.25	21.58	21.21	21.53	21.53	160,000
24 Oct 2023	20.93	21.54	20.93	21.26	21.26	175,800
23 Oct 2023	20.72	21.16	20.45	20.76	20.76	181,300
20 Oct 2023	21.09	21.40	20.93	20.97	20.97	152,900
19 Oct 2023	21.51	21.63	21.10	21.29	21.29	162,600
19 Oct 2023	0.4 Dividend
18 Oct 2023	22.38	22.38	21.87	21.99	21.59	213,100
17 Oct 2023	22.23	22.68	22.21	22.36	21.95	194,100
16 Oct 2023	22.04	22.39	21.71	22.15	21.75	289,200
13 Oct 2023	21.85	22.26	21.81	21.93	21.53	423,000
12 Oct 2023	21.49	21.85	21.33	21.67	21.28	362,700
11 Oct 2023	21.40	21.58	21.09	21.34	20.95	196,000
10 Oct 2023	21.13	21.69	21.13	21.40	21.01	276,300
09 Oct 2023	20.75	21.49	20.75	21.15	20.77	261,600
06 Oct 2023	19.90	20.59	19.72	20.51	20.14	268,500
05 Oct 2023	19.20	20.25	19.20	20.09	19.72	257,500
04 Oct 2023	19.81	19.86	18.95	19.28	18.93	367,800
03 Oct 2023	20.30	20.30	19.68	19.88	19.52	205,500
02 Oct 2023	20.92	21.43	20.34	20.39	20.02	259,800
29 Sept 2023	21.31	21.31	20.67	20.78	20.40	256,500
28 Sept 2023	20.69	21.09	20.44	21.05	20.67	364,000
27 Sept 2023	20.64	20.95	20.42	20.56	20.19	206,600
26 Sept 2023	20.10	20.84	19.96	20.35	19.98	253,100
25 Sept 2023	19.81	20.35	19.62	20.17	19.80	265,000
22 Sept 2023	19.66	20.24	19.61	19.71	19.35	185,500
21 Sept 2023	19.50	19.74	19.31	19.56	19.20	146,200
20 Sept 2023	19.34	19.78	19.34	19.49	19.14	242,200
19 Sept 2023	19.64	19.94	19.27	19.27	18.92	171,500
18 Sept 2023	19.22	19.78	19.15	19.57	19.21	212,700
15 Sept 2023	18.85	19.29	18.75	19.10	18.75	350,200
14 Sept 2023	18.95	19.37	18.76	18.77	18.43	199,700
13 Sept 2023	19.37	19.45	18.68	18.72	18.38	336,700
12 Sept 2023	19.35	19.77	19.30	19.35	19.00	179,200
11 Sept 2023	20.05	20.05	19.26	19.26	18.91	265,200
08 Sept 2023	18.90	20.25	18.46	19.91	19.55	558,400
07 Sept 2023	19.28	19.38	18.07	18.88	18.54	1,116,800
06 Sept 2023	19.78	20.32	19.70	19.72	19.36	253,500
05 Sept 2023	20.35	20.35	19.52	19.69	19.33	343,500
01 Sept 2023	20.40	20.60	20.03	20.47	20.10	284,700
31 Aug 2023	21.00	21.00	20.07	20.27	19.90	611,700
30 Aug 2023	20.75	21.59	20.58	21.09	20.71	266,000
29 Aug 2023	20.77	21.04	20.52	20.84	20.46	124,000
28 Aug 2023	20.63	21.22	20.46	20.77	20.39	259,500
25 Aug 2023	20.89	21.21	20.45	20.54	20.17	194,700
24 Aug 2023	21.11	21.56	20.83	20.93	20.55	168,700
23 Aug 2023	21.39	21.39	20.68	21.10	20.72	164,700
22 Aug 2023	21.70	21.86	21.40	21.46	21.07	207,800
21 Aug 2023	21.60	22.29	21.35	21.58	21.19	554,400
18 Aug 2023	21.30	21.76	21.06	21.56	21.17	227,300
17 Aug 2023	21.65	22.00	21.43	21.59	21.20	188,100
16 Aug 2023	21.20	22.00	21.20	21.62	21.23	276,300
15 Aug 2023	21.02	21.38	20.57	21.18	20.79	235,400
14 Aug 2023	21.37	21.46	21.02	21.42	21.03	190,700
11 Aug 2023	21.66	21.99	21.20	21.37	20.98	262,900
10 Aug 2023	22.15	22.27	21.54	21.59	21.20	442,400
09 Aug 2023	21.60	22.35	21.60	22.02	21.62	522,200
08 Aug 2023	21.37	21.90	21.30	21.48	21.09	416,900
07 Aug 2023	20.86	21.64	20.20	21.64	21.25	446,600
04 Aug 2023	21.35	21.50	20.78	20.86	20.48	323,800
03 Aug 2023	20.92	21.45	20.61	21.21	20.82	596,300
02 Aug 2023	20.54	20.74	19.98	20.62	20.24	280,500
01 Aug 2023	20.72	21.13	20.43	20.68	20.30	323,000
31 Jul 2023	19.90	21.00	19.89	20.96	20.58	600,100
28 Jul 2023	18.72	19.70	18.72	19.67	19.31	295,400
27 Jul 2023	18.67	19.14	18.43	18.74	18.40	222,900
26 Jul 2023	18.55	18.73	18.32	18.64	18.30	90,400
25 Jul 2023	18.12	18.91	18.12	18.59	18.25	237,300
24 Jul 2023	17.62	18.14	17.62	18.00	17.67	205,200
21 Jul 2023	17.61	17.64	17.06	17.62	17.30	234,600
20 Jul 2023	17.60	17.70	17.37	17.61	17.29	116,800
19 Jul 2023	17.50	17.74	17.45	17.52	17.20	167,900
18 Jul 2023	17.70	18.04	17.62	17.70	17.38	163,000
17 Jul 2023	17.46	18.01	17.42	17.86	17.54	117,400
14 Jul 2023	18.36	18.36	17.45	17.51	17.19	260,600
13 Jul 2023	18.52	18.63	18.26	18.26	17.93	172,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,072.99-11.71(-0.38%)

S&P 5004,567.80+17.22(+0.38%)

Dow35,950.89+520.47(+1.47%)

Nasdaq14,226.22-32.27(-0.23%)

Bitcoin USD37,635.36-142.79(-0.38%)

CMC Crypto 200779.65-4.00(-0.51%)

Tsakos Energy Navigation Limited (TNP)

Straits Times Index
3,072.99
-11.71(-0.38%)

S&P 500
4,567.80
+17.22(+0.38%)

Dow
35,950.89
+520.47(+1.47%)

Nasdaq
14,226.22
-32.27(-0.23%)

Bitcoin USD
37,635.36
-142.79(-0.38%)

CMC Crypto 200
779.65
-4.00(-0.51%)