Tsakos Energy Navigation Limited TNP
18.28 +18.28
Quote time unavailable
Day range unavailable
52-week range unavailable
TNP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 18.35 | 18.42 | 17.90 | 18.26 | -0.06 | -0.33% | 188,466 |
| Feb 7, 2025 | 18.66 | 18.88 | 18.20 | 18.32 | -0.26 | -1.40% | 160,828 |
| Feb 6, 2025 | 19.16 | 19.16 | 18.43 | 18.58 | -0.47 | -2.47% | 247,802 |
| Feb 5, 2025 | 19.08 | 19.16 | 18.73 | 19.05 | -0.26 | -1.35% | 231,661 |
| Feb 4, 2025 | 17.87 | 19.34 | 17.72 | 19.31 | +1.27 | +7.04% | 378,151 |
| Feb 3, 2025 | 17.91 | 18.31 | 17.61 | 18.04 | +0.16 | +0.89% | 144,753 |
| Jan 31, 2025 | 18.30 | 18.30 | 17.71 | 17.88 | -0.28 | -1.54% | 233,717 |
| Jan 30, 2025 | 18.15 | 18.27 | 17.69 | 18.16 | +0.41 | +2.31% | 273,430 |
| Jan 29, 2025 | 17.30 | 17.81 | 17.21 | 17.75 | +0.53 | +3.08% | 158,926 |
| Jan 28, 2025 | 17.11 | 17.55 | 17.04 | 17.22 | +0.14 | +0.82% | 149,032 |
| Jan 27, 2025 | 17.19 | 17.55 | 16.97 | 17.08 | -0.13 | -0.76% | 200,621 |
| Jan 24, 2025 | 17.90 | 17.91 | 17.05 | 17.21 | -0.69 | -3.85% | 304,643 |
| Jan 23, 2025 | 17.62 | 18.02 | 17.62 | 17.90 | +0.22 | +1.24% | 304,879 |
| Jan 22, 2025 | 17.67 | 18.07 | 17.58 | 17.68 | -0.03 | -0.17% | 283,316 |
| Jan 21, 2025 | 18.75 | 18.75 | 17.61 | 17.71 | -0.99 | -5.29% | 408,163 |
| Jan 17, 2025 | 18.76 | 19.19 | 18.59 | 18.70 | -0.36 | -1.89% | 258,643 |
| Jan 16, 2025 | 20.16 | 20.36 | 19.06 | 19.06 | -1.36 | -6.66% | 341,391 |
| Jan 15, 2025 | 20.44 | 20.46 | 19.93 | 20.42 | +0.06 | +0.29% | 375,135 |
| Jan 14, 2025 | 20.26 | 20.48 | 19.87 | 20.36 | 0.00 | 0.00% | 423,233 |
| Jan 13, 2025 | 19.93 | 20.59 | 19.81 | 20.36 | +3.09 | +17.89% | 599,910 |
| Jan 6, 2025 | 17.67 | 17.96 | 17.17 | 17.27 | -0.13 | -0.75% | 264,903 |
| Jan 3, 2025 | 17.98 | 17.99 | 17.20 | 17.40 | -0.58 | -3.23% | 182,590 |
| Jan 2, 2025 | 17.46 | 18.28 | 17.41 | 17.98 | +0.64 | +3.69% | 334,552 |
| Dec 31, 2024 | 16.71 | 17.49 | 16.71 | 17.34 | +0.63 | +3.77% | 412,885 |
| Dec 30, 2024 | 16.69 | 16.79 | 16.47 | 16.71 | -0.12 | -0.71% | 340,792 |
| Dec 27, 2024 | 17.16 | 17.16 | 16.68 | 16.83 | -0.29 | -1.69% | 260,386 |
| Dec 26, 2024 | 17.21 | 17.42 | 17.00 | 17.12 | -0.19 | -1.10% | 206,175 |
| Dec 24, 2024 | 17.08 | 17.36 | 16.90 | 17.31 | +0.27 | +1.58% | 231,763 |
| Dec 23, 2024 | 16.21 | 17.08 | 16.15 | 17.04 | +0.90 | +5.58% | 267,635 |
| Dec 20, 2024 | 16.22 | 16.56 | 16.08 | 16.14 | -0.08 | -0.49% | 345,383 |
| Dec 19, 2024 | 16.74 | 16.75 | 16.14 | 16.22 | -0.36 | -2.17% | 393,653 |
| Dec 18, 2024 | 16.50 | 16.99 | 16.45 | 16.58 | +0.08 | +0.48% | 491,764 |
| Dec 17, 2024 | 16.23 | 16.51 | 15.88 | 16.50 | +0.01 | +0.06% | 392,007 |
| Dec 16, 2024 | 16.77 | 16.91 | 16.20 | 16.49 | -1.48 | -8.24% | 463,355 |
| Dec 13, 2024 | 18.06 | 18.16 | 17.74 | 17.97 | -0.05 | -0.28% | 611,042 |
| Dec 12, 2024 | 18.00 | 18.20 | 17.33 | 18.02 | +0.10 | +0.56% | 409,147 |
| Dec 11, 2024 | 18.65 | 18.69 | 17.91 | 17.92 | -0.66 | -3.55% | 326,778 |
| Dec 10, 2024 | 18.67 | 18.87 | 18.52 | 18.58 | -0.16 | -0.85% | 187,744 |
| Dec 9, 2024 | 18.50 | 19.16 | 18.28 | 18.74 | +0.50 | +2.74% | 345,487 |
| Dec 6, 2024 | 18.33 | 18.42 | 17.95 | 18.24 | -0.05 | -0.27% | 403,553 |
| Dec 5, 2024 | 18.50 | 18.82 | 17.98 | 18.29 | +0.11 | +0.61% | 730,502 |
| Dec 4, 2024 | 18.70 | 18.70 | 18.18 | 18.18 | -0.48 | -2.57% | 408,081 |
| Dec 3, 2024 | 18.01 | 18.75 | 17.86 | 18.66 | +0.86 | +4.83% | 422,749 |
| Dec 2, 2024 | 18.18 | 18.20 | 17.63 | 17.80 | -0.37 | -2.04% | 497,201 |
| Nov 29, 2024 | 18.63 | 18.70 | 17.95 | 18.17 | -0.47 | -2.52% | 389,401 |
| Nov 27, 2024 | 18.52 | 19.49 | 17.88 | 18.64 | -0.26 | -1.38% | 1,062,172 |
| Nov 26, 2024 | 19.99 | 20.50 | 18.83 | 18.90 | -0.97 | -4.88% | 973,929 |
| Nov 25, 2024 | 20.05 | 20.10 | 19.50 | 19.87 | -0.18 | -0.90% | 348,046 |
| Nov 22, 2024 | 20.02 | 20.31 | 19.85 | 20.05 | -0.09 | -0.45% | 223,002 |
| Nov 21, 2024 | 20.38 | 20.38 | 19.77 | 20.14 | -0.26 | -1.27% | 321,364 |
| Nov 20, 2024 | 20.56 | 20.62 | 20.11 | 20.40 | -0.16 | -0.78% | 176,342 |
| Nov 19, 2024 | 20.21 | 20.64 | 20.21 | 20.56 | +0.11 | +0.54% | 140,250 |
| Nov 18, 2024 | 20.30 | 20.85 | 20.27 | 20.45 | +0.22 | +1.09% | 175,392 |
| Nov 15, 2024 | 21.05 | 21.05 | 20.23 | 20.23 | -0.78 | -3.71% | 357,807 |
| Nov 14, 2024 | 20.80 | 21.27 | 20.58 | 21.01 | — | — | 614,133 |
55 days, newest first. Daily bars as drawn on the TNP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.