Tsakos Energy Navigation Limited (TNP) NYSE

18.28

+0.13(+0.72%)

Updated at February 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 11, 202518.2918.1518.1518.4918.06199,814
February 10, 202518.3518.2618.2618.4217.9188,466
February 07, 202518.6618.3218.3218.8818.2160,828
February 06, 202519.1618.5818.5819.1618.43247,802
February 05, 202519.0819.0519.0519.1618.73231,661
February 04, 202517.8719.3119.3119.3417.72378,151
February 03, 202517.9118.0418.0418.3117.61144,753
January 31, 202518.317.8817.8818.317.71233,717
January 30, 202518.1518.1618.1618.2717.69273,430
January 29, 202517.317.7517.7517.8117.21158,926
January 28, 202517.1117.2217.2217.5517.04149,032
January 27, 202517.1917.0817.0817.5516.97200,621
January 24, 202517.917.2117.2117.9117.05304,643
January 23, 202517.6217.917.918.0217.62304,879
January 22, 202517.6717.6817.6818.0717.58283,316
January 21, 202518.7517.7117.7118.7517.61408,163
January 17, 202518.7618.718.719.1918.59258,643
January 16, 202520.1619.0619.0620.3619.06341,391
January 15, 202520.4420.4220.4220.4619.93375,135
January 14, 202520.2620.3620.3620.4819.87423,233
January 13, 202519.9320.3620.3620.5919.81599,910
January 06, 202517.6717.2717.2717.9617.17264,903
January 03, 202517.9817.417.417.9917.2182,590
January 02, 202517.4617.9817.9818.2817.41334,552
December 31, 202416.7117.3417.3417.4916.71412,885
December 30, 202416.6916.7116.7116.7916.47340,792
December 27, 202417.1616.8316.8317.1616.68260,386
December 26, 202417.2117.1217.1217.4217206,175
December 24, 202417.0817.3117.3117.3616.9231,763
December 23, 202416.2117.0417.0417.0816.15267,635
December 20, 202416.2216.1416.1416.5616.08345,383
December 19, 202416.7416.2216.2216.7516.14393,653
December 18, 202416.516.5816.5816.9916.45491,764
December 17, 202416.2316.516.516.5115.88392,007
December 16, 202416.7716.4916.4916.9116.2463,355
December 13, 202418.0617.9717.0718.1617.74611,042
December 12, 20241818.0217.1218.217.33409,147
December 11, 202418.6517.9217.0218.6917.91326,778
December 10, 202418.6718.5817.6518.8718.52187,744
December 09, 202418.518.7417.819.1618.28345,487
December 06, 202418.3318.2417.3318.4217.95403,553
December 05, 202418.518.2917.3718.8217.98730,502
December 04, 202418.718.1817.2718.718.18408,081
December 03, 202418.0118.6617.7318.7517.86422,749
December 02, 202418.1817.816.9118.217.63497,201
November 29, 202418.6318.1717.2618.717.95389,401
November 27, 202418.5218.6417.7119.4917.881.06M
November 26, 202419.9918.917.9520.518.83973,929
November 25, 202420.0519.8718.8720.119.5348,046
November 22, 202420.0220.0519.0520.3119.85223,002
November 21, 202420.3820.1419.1320.3819.77321,364
November 20, 202420.5620.419.3820.6220.11176,342
November 19, 202420.2120.5619.5320.6420.21140,250
November 18, 202420.320.4520.4520.8520.27175,392
November 15, 202421.0520.2320.2321.0520.23357,807
November 14, 202420.821.0121.0121.2720.58614,133
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved