U.S. Markets open in 6 hrs 1 mins

Tsakos Energy Navigation Limited (TNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.39+0.05 (+1.15%)
At close: 4:02PM EDT
People also watch
TKOSGDHTTNKFRO
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20174.334.424.324.394.39231,600
Aug 17, 20174.434.584.304.344.34506,800
Aug 16, 20174.524.564.434.464.46181,900
Aug 15, 20174.454.574.454.514.51226,000
Aug 14, 20174.654.704.554.564.56228,500
Aug 11, 20174.444.734.364.634.63383,800
Aug 10, 20174.654.714.594.594.59209,600
Aug 09, 20174.774.804.654.664.66162,300
Aug 08, 20174.794.914.764.804.80311,400
Aug 07, 20174.774.894.754.814.81236,500
Aug 04, 20174.724.824.724.804.80233,600
Aug 03, 20174.854.954.734.754.75378,600
Aug 02, 20174.844.924.744.854.85511,100
Aug 01, 20174.944.974.884.914.91281,200
Jul 31, 20175.005.034.924.934.93779,600
Jul 28, 20174.935.004.874.994.99368,500
Jul 27, 20174.904.974.884.944.94307,100
Jul 26, 20174.955.004.884.904.90255,100
Jul 25, 20174.965.024.924.964.96269,800
Jul 24, 20175.005.014.924.944.94200,300
Jul 21, 20174.945.014.875.005.00389,000
Jul 20, 20175.095.144.864.954.95753,500
Jul 19, 20175.095.185.045.055.05396,500
Jul 18, 20175.245.245.055.095.09288,800
Jul 17, 20175.115.275.115.215.21555,000
Jul 14, 20175.125.155.005.115.11329,600
Jul 13, 20175.065.145.005.125.12395,900
Jul 12, 20175.005.124.955.065.06550,300
Jul 11, 20174.935.004.874.944.94294,800
Jul 10, 20174.825.004.824.934.93267,900
Jul 07, 20174.844.914.764.884.88415,200
Jul 07, 20170.05 Dividend
Jul 06, 20174.904.934.824.894.84263,800
Jul 05, 20175.015.064.834.934.88669,400
Jul 03, 20174.825.094.825.024.97810,800
Jun 30, 20174.864.924.794.804.75341,100
Jun 29, 20174.794.884.734.834.78327,400
Jun 28, 20174.604.824.564.774.72534,800
Jun 27, 20174.664.734.604.614.56466,200
Jun 26, 20174.504.634.474.634.58463,400
Jun 23, 20174.314.504.304.494.44288,000
Jun 22, 20174.244.354.244.304.26194,700
Jun 21, 20174.254.354.204.224.18216,500
Jun 20, 20174.254.294.214.264.22274,800
Jun 19, 20174.364.374.254.264.22251,000
Jun 16, 20174.244.354.204.354.31343,800
Jun 15, 20174.244.324.184.224.18365,000
Jun 14, 20174.324.384.254.314.27333,900
Jun 13, 20174.374.484.314.354.31325,400
Jun 12, 20174.434.554.364.364.32250,300
Jun 09, 20174.254.434.224.404.36642,800
Jun 08, 20174.204.334.194.244.20258,900
Jun 07, 20174.274.294.184.234.19285,000
Jun 06, 20174.134.304.074.294.25414,200
Jun 05, 20174.304.364.134.154.11825,500
Jun 02, 20174.414.444.264.284.24311,000
Jun 01, 20174.274.454.254.424.37282,400
May 31, 20174.404.424.224.274.23672,100
May 30, 20174.454.494.394.404.36425,800
May 26, 20174.484.524.404.514.46366,800
May 25, 20174.534.564.434.434.38336,100
May 24, 20174.534.584.494.544.49392,200
May 23, 20174.574.594.504.544.49332,400
May 22, 20174.644.654.544.584.53247,200
May 19, 20174.434.634.434.584.53579,000
May 18, 20174.484.604.404.434.38550,800
May 17, 20174.574.614.514.564.51329,700
May 16, 20174.764.814.584.624.57279,100
May 15, 20174.824.854.684.714.66350,700
May 12, 20174.704.914.684.754.70986,100
May 11, 20174.654.654.584.594.54261,500
May 10, 20174.584.694.564.674.62275,100
May 09, 20174.504.604.504.594.54211,800
May 08, 20174.564.564.484.504.45183,100
May 05, 20174.474.594.454.504.45213,700
May 04, 20174.614.614.414.434.38406,700
May 03, 20174.674.694.544.614.56289,500
May 02, 20174.664.694.574.684.63410,500
May 01, 20174.584.684.554.674.62369,900
Apr 28, 20174.624.644.594.594.54273,900
Apr 27, 20174.614.674.564.634.58292,000
Apr 26, 20174.714.744.654.664.61272,200
Apr 25, 20174.754.794.714.724.67794,800
Apr 24, 20174.764.784.734.754.70308,900
Apr 21, 20174.744.804.724.764.71261,900
Apr 21, 20170.05 Dividend
Apr 20, 20174.804.814.754.764.66267,800
Apr 19, 20174.794.854.744.754.65316,300
Apr 18, 20174.754.814.754.804.70217,100
Apr 17, 20174.774.804.744.804.70173,900
Apr 13, 20174.804.834.744.764.66240,400
Apr 12, 20174.994.994.804.814.71224,700
Apr 11, 20174.945.044.894.954.85466,600
Apr 10, 20174.834.984.834.934.83338,800
Apr 07, 20174.744.874.724.804.70259,600
Apr 06, 20174.724.804.714.754.65114,900
Apr 05, 20174.804.844.724.724.62314,500
Apr 04, 20174.764.784.734.764.66234,300
Apr 03, 20174.794.814.724.764.66348,600
Mar 31, 20174.814.834.754.794.69227,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...