Tsakos Energy Navigation Limited (TNP-PE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 26.35 | 26.41 | 26.34 | 26.36 | 26.36 | 3,289 |
| 06 May 2024 | 26.41 | 26.45 | 26.27 | 26.34 | 26.34 | 11,153 |
| 03 May 2024 | 26.45 | 26.45 | 26.40 | 26.45 | 26.45 | 4,738 |
| 02 May 2024 | 26.44 | 26.44 | 26.38 | 26.43 | 26.43 | 1,191 |
| 01 May 2024 | 26.49 | 26.49 | 26.35 | 26.38 | 26.38 | 2,424 |
| 30 Apr 2024 | 26.49 | 26.49 | 26.41 | 26.48 | 26.48 | 2,662 |
| 29 Apr 2024 | 26.32 | 26.50 | 26.32 | 26.49 | 26.49 | 4,667 |
| 26 Apr 2024 | 26.30 | 26.46 | 26.30 | 26.40 | 26.40 | 2,595 |
| 25 Apr 2024 | 26.28 | 26.36 | 26.27 | 26.36 | 26.36 | 5,431 |
| 24 Apr 2024 | 26.40 | 26.40 | 26.33 | 26.36 | 26.36 | 2,287 |
| 23 Apr 2024 | 26.35 | 26.44 | 26.23 | 26.32 | 26.32 | 6,496 |
| 22 Apr 2024 | 26.30 | 26.38 | 26.29 | 26.30 | 26.30 | 8,472 |
| 19 Apr 2024 | 26.22 | 26.30 | 26.16 | 26.28 | 26.28 | 4,578 |
| 18 Apr 2024 | 26.22 | 26.29 | 26.14 | 26.21 | 26.21 | 4,132 |
| 17 Apr 2024 | 26.19 | 26.25 | 26.13 | 26.22 | 26.22 | 3,558 |
| 16 Apr 2024 | 26.18 | 26.23 | 26.12 | 26.19 | 26.19 | 3,174 |
| 15 Apr 2024 | 26.11 | 26.27 | 26.09 | 26.27 | 26.27 | 4,347 |
| 12 Apr 2024 | 26.12 | 26.30 | 26.10 | 26.30 | 26.30 | 10,476 |
| 11 Apr 2024 | 26.25 | 26.43 | 26.07 | 26.30 | 26.30 | 23,997 |
| 10 Apr 2024 | 26.18 | 26.24 | 26.15 | 26.24 | 26.24 | 10,288 |
| 09 Apr 2024 | 26.20 | 26.20 | 26.06 | 26.20 | 26.20 | 9,684 |
| 08 Apr 2024 | 26.14 | 26.23 | 26.10 | 26.17 | 26.17 | 5,832 |
| 05 Apr 2024 | 26.09 | 26.38 | 26.03 | 26.14 | 26.14 | 9,791 |
| 04 Apr 2024 | 26.15 | 26.15 | 26.03 | 26.13 | 26.13 | 5,171 |
| 03 Apr 2024 | 26.00 | 26.25 | 26.00 | 26.10 | 26.10 | 8,267 |
| 02 Apr 2024 | 26.07 | 26.07 | 26.00 | 26.05 | 26.05 | 2,509 |
| 01 Apr 2024 | 25.88 | 26.05 | 25.88 | 26.01 | 26.01 | 10,829 |
| 28 Mar 2024 | 25.95 | 26.00 | 25.91 | 25.97 | 25.97 | 8,966 |
| 27 Mar 2024 | 25.83 | 26.00 | 25.80 | 26.00 | 26.00 | 29,636 |
| 26 Mar 2024 | 25.93 | 25.93 | 25.83 | 25.90 | 25.90 | 2,589 |
| 25 Mar 2024 | 25.85 | 26.00 | 25.83 | 25.90 | 25.90 | 6,680 |
| 22 Mar 2024 | 25.84 | 25.92 | 25.80 | 25.91 | 25.91 | 5,526 |
| 21 Mar 2024 | 25.90 | 25.91 | 25.81 | 25.84 | 25.84 | 3,262 |
| 20 Mar 2024 | 25.90 | 26.00 | 25.82 | 25.94 | 25.94 | 4,115 |
| 19 Mar 2024 | 25.83 | 25.99 | 25.81 | 25.99 | 25.99 | 1,216 |
| 18 Mar 2024 | 25.96 | 25.96 | 25.87 | 25.96 | 25.96 | 1,119 |
| 15 Mar 2024 | 25.90 | 26.00 | 25.75 | 25.96 | 25.96 | 18,748 |
| 14 Mar 2024 | 25.90 | 25.90 | 25.79 | 25.90 | 25.90 | 2,847 |
| 13 Mar 2024 | 25.90 | 25.90 | 25.70 | 25.90 | 25.90 | 1,568 |
| 12 Mar 2024 | 25.83 | 25.87 | 25.70 | 25.81 | 25.81 | 2,984 |
| 11 Mar 2024 | 25.80 | 25.86 | 25.65 | 25.83 | 25.83 | 8,366 |
| 08 Mar 2024 | 25.74 | 25.83 | 25.72 | 25.80 | 25.80 | 4,978 |
| 07 Mar 2024 | 25.76 | 25.87 | 25.62 | 25.74 | 25.74 | 10,175 |
| 06 Mar 2024 | 25.88 | 25.90 | 25.75 | 25.76 | 25.76 | 14,304 |
| 05 Mar 2024 | 25.90 | 25.90 | 25.74 | 25.80 | 25.80 | 3,381 |
| 04 Mar 2024 | 25.75 | 25.90 | 25.70 | 25.85 | 25.85 | 4,049 |
| 01 Mar 2024 | 25.70 | 25.82 | 25.66 | 25.80 | 25.80 | 7,589 |
| 29 Feb 2024 | 25.60 | 25.79 | 25.54 | 25.68 | 25.68 | 9,795 |
| 28 Feb 2024 | 25.70 | 25.74 | 25.40 | 25.64 | 25.64 | 18,723 |
| 27 Feb 2024 | 25.85 | 25.85 | 25.72 | 25.72 | 25.72 | 3,713 |
| 26 Feb 2024 | 25.88 | 25.90 | 25.81 | 25.81 | 25.81 | 1,819 |
| 23 Feb 2024 | 25.77 | 25.90 | 25.77 | 25.78 | 25.78 | 5,484 |
| 22 Feb 2024 | 26.12 | 26.12 | 25.76 | 25.85 | 25.85 | 8,996 |
| 22 Feb 2024 | 0.578125 Dividend | |||||
| 21 Feb 2024 | 26.51 | 26.51 | 26.40 | 26.50 | 25.92 | 5,566 |
| 20 Feb 2024 | 26.53 | 26.54 | 26.51 | 26.52 | 25.94 | 1,905 |
| 16 Feb 2024 | 26.41 | 26.53 | 26.40 | 26.43 | 25.85 | 5,846 |
| 15 Feb 2024 | 26.33 | 26.47 | 26.33 | 26.45 | 25.87 | 3,906 |
| 14 Feb 2024 | 26.26 | 26.50 | 26.26 | 26.50 | 25.92 | 6,386 |
| 13 Feb 2024 | 26.48 | 26.55 | 26.33 | 26.43 | 25.85 | 11,840 |
| 12 Feb 2024 | 26.48 | 26.50 | 26.40 | 26.45 | 25.87 | 11,366 |
| 09 Feb 2024 | 26.50 | 26.58 | 26.50 | 26.58 | 26.00 | 7,398 |
| 08 Feb 2024 | 26.50 | 26.58 | 26.45 | 26.50 | 25.92 | 9,461 |
| 07 Feb 2024 | 26.36 | 26.50 | 26.35 | 26.50 | 25.92 | 1,925 |
| 06 Feb 2024 | 26.35 | 26.37 | 26.30 | 26.35 | 25.78 | 3,004 |
| 05 Feb 2024 | 26.30 | 26.33 | 26.30 | 26.32 | 25.74 | 4,596 |
| 02 Feb 2024 | 26.32 | 26.32 | 26.25 | 26.28 | 25.71 | 3,372 |
| 01 Feb 2024 | 26.18 | 26.25 | 26.18 | 26.25 | 25.68 | 2,514 |
| 31 Jan 2024 | 26.15 | 26.32 | 26.15 | 26.20 | 25.63 | 4,500 |
| 30 Jan 2024 | 26.18 | 26.20 | 26.18 | 26.20 | 25.63 | 447 |
| 29 Jan 2024 | 26.12 | 26.35 | 26.10 | 26.10 | 25.53 | 5,192 |
| 26 Jan 2024 | 26.11 | 26.16 | 26.08 | 26.16 | 25.59 | 7,920 |
| 25 Jan 2024 | 26.17 | 26.28 | 26.10 | 26.11 | 25.54 | 7,424 |
| 24 Jan 2024 | 26.00 | 26.15 | 25.96 | 26.11 | 25.54 | 13,168 |
| 23 Jan 2024 | 25.95 | 26.10 | 25.95 | 26.02 | 25.45 | 8,676 |
| 22 Jan 2024 | 25.98 | 25.98 | 25.86 | 25.86 | 25.30 | 3,130 |
| 19 Jan 2024 | 25.92 | 25.93 | 25.85 | 25.87 | 25.31 | 3,567 |
| 18 Jan 2024 | 25.90 | 25.94 | 25.85 | 25.90 | 25.33 | 4,791 |
| 17 Jan 2024 | 25.87 | 25.99 | 25.87 | 25.95 | 25.38 | 4,635 |
| 16 Jan 2024 | 25.78 | 25.97 | 25.78 | 25.86 | 25.30 | 6,949 |
| 12 Jan 2024 | 25.80 | 25.90 | 25.80 | 25.81 | 25.25 | 5,930 |
| 11 Jan 2024 | 25.80 | 25.83 | 25.76 | 25.77 | 25.21 | 4,628 |
| 10 Jan 2024 | 25.90 | 25.90 | 25.75 | 25.79 | 25.23 | 2,467 |
| 09 Jan 2024 | 25.82 | 25.90 | 25.73 | 25.80 | 25.24 | 15,569 |
| 08 Jan 2024 | 25.76 | 25.82 | 25.66 | 25.75 | 25.19 | 18,243 |
| 05 Jan 2024 | 25.80 | 25.83 | 25.73 | 25.73 | 25.17 | 4,795 |
| 04 Jan 2024 | 25.75 | 25.95 | 25.75 | 25.84 | 25.28 | 5,092 |
| 03 Jan 2024 | 25.70 | 25.88 | 25.70 | 25.83 | 25.27 | 11,320 |
| 02 Jan 2024 | 25.75 | 26.00 | 25.61 | 25.70 | 25.14 | 15,266 |
| 29 Dec 2023 | 25.82 | 26.18 | 25.75 | 25.75 | 25.19 | 17,543 |
| 28 Dec 2023 | 25.76 | 25.82 | 25.71 | 25.71 | 25.15 | 2,771 |
| 27 Dec 2023 | 25.81 | 25.81 | 25.76 | 25.76 | 25.20 | 4,371 |
| 26 Dec 2023 | 25.73 | 25.81 | 25.73 | 25.80 | 25.24 | 4,270 |
| 22 Dec 2023 | 25.60 | 25.70 | 25.60 | 25.70 | 25.14 | 6,003 |
| 21 Dec 2023 | 25.61 | 25.74 | 25.60 | 25.60 | 25.04 | 15,954 |
| 20 Dec 2023 | 25.40 | 25.58 | 25.40 | 25.56 | 25.00 | 13,747 |
| 19 Dec 2023 | 25.45 | 25.48 | 25.40 | 25.40 | 24.85 | 7,861 |
| 18 Dec 2023 | 25.45 | 25.45 | 25.31 | 25.45 | 24.89 | 8,125 |
| 15 Dec 2023 | 25.36 | 25.45 | 25.36 | 25.45 | 24.89 | 12,071 |
| 14 Dec 2023 | 25.35 | 25.40 | 25.30 | 25.30 | 24.75 | 15,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.