Tsakos Energy Navigation Limited (TNP) NYSE
18.28
+0.13(+0.72%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
18.28
+0.13(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 10, 2025 | 16.32 | 15.7 | 15.7 | 16.32 | 15.42 | 381,386 |
| March 07, 2025 | 16.46 | 16.57 | 16.57 | 16.83 | 16.46 | 162,671 |
| March 06, 2025 | 16.05 | 16.39 | 16.39 | 16.41 | 16.05 | 232,657 |
| March 05, 2025 | 16.35 | 15.91 | 15.91 | 16.42 | 15.78 | 163,730 |
| March 04, 2025 | 15.7 | 16.29 | 16.29 | 16.45 | 15.43 | 317,052 |
| March 03, 2025 | 16.05 | 15.85 | 15.85 | 16.56 | 15.37 | 319,178 |
| February 28, 2025 | 15.9 | 15.9 | 15.9 | 16.16 | 15.69 | 208,935 |
| February 27, 2025 | 16.62 | 15.91 | 15.91 | 16.78 | 15.89 | 433,518 |
| February 26, 2025 | 16.51 | 16.53 | 16.53 | 16.87 | 16.47 | 147,561 |
| February 25, 2025 | 17.03 | 16.51 | 16.51 | 17.18 | 16.48 | 257,232 |
| February 24, 2025 | 16.75 | 17.05 | 17.05 | 17.15 | 16.51 | 171,703 |
| February 21, 2025 | 17.22 | 16.83 | 16.83 | 17.31 | 16.81 | 243,967 |
| February 20, 2025 | 17 | 17.12 | 17.12 | 17.39 | 16.98 | 270,162 |
| February 19, 2025 | 17.53 | 17.34 | 17.34 | 17.65 | 17.17 | 203,615 |
| February 18, 2025 | 17.26 | 17.47 | 17.47 | 17.73 | 17.26 | 145,404 |
| February 14, 2025 | 17.78 | 17.36 | 17.36 | 18.02 | 17.26 | 141,184 |
| February 13, 2025 | 18.15 | 17.63 | 17.63 | 18.37 | 17.51 | 173,809 |
| February 12, 2025 | 18.17 | 18.28 | 18.28 | 18.88 | 18.17 | 148,763 |
| February 11, 2025 | 18.29 | 18.15 | 18.15 | 18.49 | 18.06 | 199,814 |
| February 10, 2025 | 18.35 | 18.26 | 18.26 | 18.42 | 17.9 | 188,466 |
| February 07, 2025 | 18.66 | 18.32 | 18.32 | 18.88 | 18.2 | 160,828 |
| February 06, 2025 | 19.16 | 18.58 | 18.58 | 19.16 | 18.43 | 247,802 |
| February 05, 2025 | 19.08 | 19.05 | 19.05 | 19.16 | 18.73 | 231,661 |
| February 04, 2025 | 17.87 | 19.31 | 19.31 | 19.34 | 17.72 | 378,151 |
| February 03, 2025 | 17.91 | 18.04 | 18.04 | 18.31 | 17.61 | 144,753 |
| January 31, 2025 | 18.3 | 17.88 | 17.88 | 18.3 | 17.71 | 233,717 |
| January 30, 2025 | 18.15 | 18.16 | 18.16 | 18.27 | 17.69 | 273,430 |
| January 29, 2025 | 17.3 | 17.75 | 17.75 | 17.81 | 17.21 | 158,926 |
| January 28, 2025 | 17.11 | 17.22 | 17.22 | 17.55 | 17.04 | 149,032 |
| January 27, 2025 | 17.19 | 17.08 | 17.08 | 17.55 | 16.97 | 200,621 |
| January 24, 2025 | 17.9 | 17.21 | 17.21 | 17.91 | 17.05 | 304,643 |
| January 23, 2025 | 17.62 | 17.9 | 17.9 | 18.02 | 17.62 | 304,879 |
| January 22, 2025 | 17.67 | 17.68 | 17.68 | 18.07 | 17.58 | 283,316 |
| January 21, 2025 | 18.75 | 17.71 | 17.71 | 18.75 | 17.61 | 408,163 |
| January 17, 2025 | 18.76 | 18.7 | 18.7 | 19.19 | 18.59 | 258,643 |
| January 16, 2025 | 20.16 | 19.06 | 19.06 | 20.36 | 19.06 | 341,391 |
| January 15, 2025 | 20.44 | 20.42 | 20.42 | 20.46 | 19.93 | 375,135 |
| January 14, 2025 | 20.26 | 20.36 | 20.36 | 20.48 | 19.87 | 423,233 |
| January 13, 2025 | 19.93 | 20.36 | 20.36 | 20.59 | 19.81 | 599,910 |
| January 06, 2025 | 17.67 | 17.27 | 17.27 | 17.96 | 17.17 | 264,903 |
| January 03, 2025 | 17.98 | 17.4 | 17.4 | 17.99 | 17.2 | 182,590 |
| January 02, 2025 | 17.46 | 17.98 | 17.98 | 18.28 | 17.41 | 334,552 |
| December 31, 2024 | 16.71 | 17.34 | 17.34 | 17.49 | 16.71 | 412,885 |
| December 30, 2024 | 16.69 | 16.71 | 16.71 | 16.79 | 16.47 | 340,792 |
| December 27, 2024 | 17.16 | 16.83 | 16.83 | 17.16 | 16.68 | 260,386 |
| December 26, 2024 | 17.21 | 17.12 | 17.12 | 17.42 | 17 | 206,175 |
| December 24, 2024 | 17.08 | 17.31 | 17.31 | 17.36 | 16.9 | 231,763 |
| December 23, 2024 | 16.21 | 17.04 | 17.04 | 17.08 | 16.15 | 267,635 |
| December 20, 2024 | 16.22 | 16.14 | 16.14 | 16.56 | 16.08 | 345,383 |
| December 19, 2024 | 16.74 | 16.22 | 16.22 | 16.75 | 16.14 | 393,653 |
| December 18, 2024 | 16.5 | 16.58 | 16.58 | 16.99 | 16.45 | 491,764 |
| December 17, 2024 | 16.23 | 16.5 | 16.5 | 16.51 | 15.88 | 392,007 |
| December 16, 2024 | 16.77 | 16.49 | 16.49 | 16.91 | 16.2 | 463,355 |
| December 13, 2024 | 18.06 | 17.97 | 17.07 | 18.16 | 17.74 | 611,042 |
| December 12, 2024 | 18 | 18.02 | 17.12 | 18.2 | 17.33 | 409,147 |
| December 11, 2024 | 18.65 | 17.92 | 17.02 | 18.69 | 17.91 | 326,778 |
| December 10, 2024 | 18.67 | 18.58 | 17.65 | 18.87 | 18.52 | 187,744 |
| December 09, 2024 | 18.5 | 18.74 | 17.8 | 19.16 | 18.28 | 345,487 |
| December 06, 2024 | 18.33 | 18.24 | 17.33 | 18.42 | 17.95 | 403,553 |
| December 05, 2024 | 18.5 | 18.29 | 17.37 | 18.82 | 17.98 | 730,502 |