Singapore markets closed

Tsakos Energy Navigation Limited (TNP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.89+0.52 (+1.71%)
At close: 04:00PM EDT
30.90 +0.01 (+0.03%)
After hours: 07:56PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202430.5331.0030.4130.8930.89175,500
23 May 202430.5930.8530.2130.3730.37216,000
22 May 202431.0031.1030.3230.3830.38215,700
21 May 202430.5931.3130.5931.1231.12337,500
20 May 202430.1731.1630.1730.6830.68376,400
17 May 202429.8930.3429.5130.1730.17338,800
16 May 202429.4029.9729.2029.8729.87306,300
15 May 202429.5429.5828.9829.4229.42262,400
14 May 202428.8829.6928.6829.6829.68424,500
13 May 202428.9129.1828.6328.9028.90227,100
10 May 202428.6129.0028.4828.7528.75331,100
09 May 202427.6128.4127.6028.3528.35502,500
08 May 202426.5027.6926.4927.6127.61499,300
07 May 202426.4326.6126.1826.4726.47201,900
06 May 202426.3526.7926.2026.4926.49330,100
03 May 202426.4626.5025.9126.2326.23276,600
02 May 202425.8526.5825.8526.5226.52325,700
01 May 202425.8626.0725.4825.7225.72242,700
30 Apr 202425.7826.3125.7325.7825.78251,100
29 Apr 202425.8326.1024.8525.7325.73261,000
26 Apr 202425.3526.0825.2525.9125.91187,400
25 Apr 202424.6525.4424.5525.3525.35158,400
24 Apr 202424.6424.9624.6124.7924.79219,800
23 Apr 202424.6125.0024.5624.7424.74205,300
22 Apr 202424.7224.9124.4124.6624.66287,800
19 Apr 202424.4424.9324.2024.7224.72271,100
18 Apr 202425.2925.3924.5124.5324.53267,900
17 Apr 202425.4525.7725.1825.2925.29200,900
16 Apr 202425.0525.3624.6725.3225.32230,800
15 Apr 202425.3925.8624.9725.1325.13213,900
12 Apr 202425.9326.1425.2825.3525.35250,600
11 Apr 202425.4526.1825.4525.7925.79317,000
10 Apr 202425.0525.5824.9225.1825.18254,800
09 Apr 202425.9926.1525.1425.1625.16358,400
08 Apr 202426.3726.3725.9325.9525.95208,300
05 Apr 202426.7426.8526.3526.3826.38244,100
04 Apr 202427.0527.0826.4426.6326.63378,400
03 Apr 202425.9027.2025.8527.0927.09877,900
02 Apr 202425.8825.8825.5125.7925.79306,200
01 Apr 202425.3825.9525.3825.8425.84308,400
28 Mar 202425.3125.4924.8625.3925.39384,300
27 Mar 202425.5825.8924.8325.4825.48613,500
26 Mar 202425.9925.9925.5025.6125.61250,500
25 Mar 202425.8626.5025.8626.0326.03362,500
22 Mar 202425.2526.1125.1225.7325.73322,200
21 Mar 202425.3225.6325.1425.2525.25333,700
20 Mar 202424.5324.7924.0124.6524.65265,300
19 Mar 202425.2225.3724.6624.6624.66191,000
18 Mar 202424.3825.3024.1125.2225.22339,100
15 Mar 202424.7224.8624.2424.2724.27340,100
14 Mar 202424.5725.0024.2224.8624.86351,700
13 Mar 202424.0424.5624.0424.4224.42374,000
12 Mar 202423.7324.0423.6523.9423.94251,100
11 Mar 202423.7123.8623.3023.7723.77227,800
08 Mar 202423.8723.9623.5923.7823.78193,800
07 Mar 202423.7024.0523.5023.9423.94223,000
06 Mar 202423.5923.8423.3223.6423.64189,300
05 Mar 202423.3823.9023.3723.5023.50158,300
04 Mar 202424.2124.3123.2623.2823.28278,300
01 Mar 202423.8024.2823.8023.9923.99209,900
29 Feb 202423.7424.0323.4623.7723.77197,000
28 Feb 202423.6024.0223.6023.7823.78187,500
27 Feb 202424.1024.1323.6323.7123.71210,100
26 Feb 202423.9124.2123.7824.0724.07125,200
23 Feb 202423.7023.9323.5023.7823.78238,300
22 Feb 202424.0124.0123.4723.7223.72222,100
21 Feb 202424.1124.4923.8924.1524.15209,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...