Tsakos Energy Navigation Limited (TNP-PE) NYSE

78.39

+3.77906(+5.06%)

Updated at February 13 11:08AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2025	68.38	75.48	75.48	75.48	68.38	158,684
February 13, 2025	69.81	76.65	76.65	76.65	69.81	191,309
February 12, 2025	74.16	74.61	74.61	77.04	74.14	149,763
February 11, 2025	71.73	71.18	71.18	72.49	70.83	202,214
February 10, 2025	71.96	71.61	71.61	72.25	70.2	210,466
February 07, 2025	73.18	71.84	71.84	74.04	71.37	182,828
February 06, 2025	75.14	72.86	72.86	75.14	72.27	269,802
February 05, 2025	73.38	73.27	73.27	73.69	72.04	237,166
February 04, 2025	74.46	74.27	74.27	74.46	73.83	379,767
February 03, 2025	74.63	69.38	69.38	74.63	69.38	146,369
January 31, 2025	76.25	74.5	74.5	76.25	73.8	241,717
January 30, 2025	74.08	74.12	74.12	74.57	72.2	285,907
January 29, 2025	70.61	72.45	72.45	72.69	70.24	171,403
January 28, 2025	69.84	70.29	70.29	71.63	69.55	150,032
January 27, 2025	67.41	63.26	63.26	67.88	63.26	272,071
January 24, 2025	65.09	63.74	63.74	65.58	63.74	315,643
January 23, 2025	65.26	63.93	63.93	65.26	63.93	319,612
January 22, 2025	65.44	63.14	63.14	65.44	63.14	298,049
January 21, 2025	69.44	63.25	63.25	69.44	63.25	422,896
January 17, 2025	68.22	68	68	69.77	67.6	259,149
January 16, 2025	73.31	69.31	69.31	74.04	69.29	344,022
January 15, 2025	71.72	71.65	71.65	75.21	71.65	383,122
January 14, 2025	73.67	74.04	74.04	74.47	72.25	424,233
January 13, 2025	72.47	74.04	74.04	74.87	72.04	612,576
January 10, 2025	70.37	69.75	69.75	70.91	69.75	835,070
January 08, 2025	64.73	65.53	65.53	66.07	64.73	303,517