Tsakos Energy Navigation Limited - TNP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 04, 2024	18.7	18.18	17.27	18.7	18.18	408,081
December 03, 2024	18.01	18.66	17.73	18.75	17.86	422,749
December 02, 2024	18.18	17.8	16.91	18.2	17.63	497,201
November 29, 2024	18.63	18.17	17.26	18.7	17.95	389,401
November 27, 2024	18.52	18.64	17.71	19.49	17.88	1.06M
November 26, 2024	19.99	18.9	17.95	20.5	18.83	973,929
November 25, 2024	20.05	19.87	18.87	20.1	19.5	348,046
November 22, 2024	20.02	20.05	19.05	20.31	19.85	223,002
November 21, 2024	20.38	20.14	19.13	20.38	19.77	321,364
November 20, 2024	20.56	20.4	19.38	20.62	20.11	176,342
November 19, 2024	20.21	20.56	19.53	20.64	20.21	140,250
November 18, 2024	20.3	20.45	20.45	20.85	20.27	175,392
November 15, 2024	21.05	20.23	20.23	21.05	20.23	357,807
November 14, 2024	20.8	21.01	21.01	21.27	20.58	614,133

Tsakos Energy Navigation Limited (TNP) NYSE