TNP-PB - Tsakos Energy Navigation Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201925.000025.001025.000025.000125.0001800
Feb 21, 201924.918024.990024.910024.910024.91003,700
Feb 20, 201924.940025.000024.910024.910024.91003,909
Feb 19, 201924.900024.956624.900024.951024.95104,700
Feb 15, 201924.950024.950024.780024.780024.780010,166
Feb 14, 201924.959224.975024.950024.950024.95002,429
Feb 13, 201925.000025.000024.950924.950924.95092,900
Feb 12, 201925.003125.003125.003125.003125.00311,160
Feb 11, 201925.000025.000024.950024.950124.95013,827
Feb 08, 201925.000025.000025.000025.000025.0000-
Feb 07, 201925.021625.040025.000025.000025.00002,133
Feb 06, 201925.029325.029325.014225.014225.01422,647
Feb 05, 201925.000025.021025.000025.021025.02101,668
Feb 04, 201925.000025.027825.000025.027825.0278587
Feb 01, 201925.050025.050025.000025.020025.02002,304
Jan 31, 201925.050025.050025.030025.031425.03141,423
Jan 30, 201924.951925.017524.951925.003125.00311,730
Jan 29, 201925.000025.010024.940124.970024.97002,367
Jan 28, 201924.920025.020024.920025.000025.000012,351
Jan 28, 20190.5 Dividend
Jan 25, 201925.250025.334425.250025.320024.8200801
Jan 24, 201925.317525.360025.301025.339724.83933,405
Jan 23, 201925.295025.310025.295025.300024.80042,994
Jan 22, 201925.222425.250025.220025.250024.75143,205
Jan 18, 201925.199925.328525.195025.320024.82004,409
Jan 17, 201925.157125.200025.034025.150124.653515,950
Jan 16, 201925.110025.200025.060025.190024.69261,532
Jan 15, 201925.150025.190025.150025.190024.69261,000
Jan 14, 201924.950025.130024.890025.010024.51617,129
Jan 11, 201924.900024.900024.883124.900024.40831,550
Jan 10, 201924.851424.885624.851424.885624.3942737
Jan 09, 201924.790024.950024.731024.950024.45732,572
Jan 08, 201924.787524.850024.740024.850024.35939,730
Jan 07, 201924.940024.950024.780024.780024.29076,047
Jan 04, 201924.802724.802724.802724.802724.3129400
Jan 03, 201924.691024.741024.441024.679024.19173,738
Jan 02, 201924.540024.702724.494224.631024.14463,025
Dec 31, 201824.431624.431624.431624.431623.9491197
Dec 28, 201824.193524.240024.190024.210023.73192,351
Dec 27, 201824.200024.200024.200024.200023.7221590
Dec 26, 201824.000024.250023.885023.885023.41335,460
Dec 24, 201823.900024.000023.750024.000023.52613,075
Dec 21, 201823.920024.000023.610024.000023.52614,550
Dec 20, 201824.100024.209023.590023.780023.310414,388
Dec 19, 201824.340024.550024.020024.060023.584917,596
Dec 18, 201824.800024.800024.270024.419923.937712,815
Dec 17, 201824.660024.747324.510024.540024.05548,731
Dec 14, 201824.730024.826024.620024.750024.26136,363
Dec 13, 201824.780024.815024.427024.810024.320111,900
Dec 12, 201824.670024.880024.670024.880024.3887310
Dec 11, 201824.550024.850024.550024.650024.16325,103
Dec 10, 201824.552524.552524.537924.537924.05331,019
Dec 07, 201824.560024.570024.420024.500024.01622,901
Dec 06, 201825.000025.000023.450024.560024.075029,533
Dec 04, 201825.000025.000024.980025.000024.50633,250
Dec 03, 201824.910024.980024.770024.980024.48675,300
Nov 30, 201824.829524.910024.829524.864424.37343,135
Nov 29, 201824.782324.838024.780024.780024.29071,060
Nov 28, 201824.731824.890024.700024.890024.39853,780
Nov 27, 201824.580024.760024.520024.600024.11428,873
Nov 26, 201824.821724.832624.510024.510024.02606,950
Nov 23, 201824.780024.940024.780024.940024.4475600
Nov 21, 201824.760024.850024.760024.850024.35932,837
Nov 20, 201824.860024.860024.712724.859724.36882,264
Nov 19, 201824.900024.900024.900024.900024.4083-
Nov 16, 201824.890024.900024.890024.900024.40831,110
Nov 15, 201824.880024.885524.850024.885524.39412,100
Nov 14, 201824.900024.950024.880124.950024.45731,000
Nov 13, 201824.950024.950024.950024.950024.4573-
Nov 12, 201824.949024.980024.880024.950024.45731,955
Nov 09, 201824.951124.980024.910124.969924.47682,996
Nov 08, 201824.913524.965224.913524.965224.47221,275
Nov 07, 201824.880124.880124.880124.880124.3888500
Nov 06, 201824.900024.900024.900024.900024.40831,009
Nov 05, 201824.840024.900024.840024.900024.40831,040
Nov 02, 201824.850124.894124.850124.880024.3887901
Nov 01, 201824.900024.900024.850024.850024.35932,037
Oct 31, 201824.880024.880024.840024.850024.35934,465
Oct 30, 201824.880024.880024.868924.880024.3887507
Oct 29, 201824.820024.850024.820024.834424.34403,300
Oct 26, 201824.880024.880024.810624.820024.32996,560
Oct 26, 20180.5 Dividend
Oct 25, 201825.350025.350025.290025.290024.30054,395
Oct 24, 201825.297325.343425.297325.343424.35181,350
Oct 23, 201825.260025.260025.260025.260024.2716260
Oct 22, 201825.351125.351125.290025.300024.31011,800
Oct 19, 201825.260025.280025.260025.280024.29094,763
Oct 18, 201825.310825.310825.310825.310824.3205240
Oct 17, 201825.240025.300025.240025.300024.31013,700
Oct 16, 201825.230025.302425.230025.302424.31241,050
Oct 15, 201825.304025.304025.304025.304024.3139400
Oct 12, 201825.230025.261525.230025.261524.2731757
Oct 11, 201825.230025.230025.230025.230024.2428-
Oct 10, 201825.300025.300025.230025.230024.24282,100
Oct 09, 201825.320025.370025.290025.300024.31017,523
Oct 08, 201825.230025.320025.220025.320024.32933,243
Oct 05, 201825.190025.190025.190025.190024.2044-
Oct 04, 201825.240025.240025.180025.190024.204410,492
Oct 03, 201825.300025.350025.300025.350024.35816,100
Oct 02, 201825.274325.320025.274325.317324.32671,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...