Tsakos Energy Navigation ... (TNP)
NYSE: TNP
· Real-Time Price · USD
18.28
0.13 (0.72%)
At close: Jul 08, 2025, 3:52 PM
TNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 16.32 | 16.32 | 15.42 | 15.70 | 15.70 | -5.25% | 381,386 |
| Mar 7, 2025 | 16.46 | 16.83 | 16.46 | 16.57 | 16.57 | 1.10% | 162,671 |
| Mar 6, 2025 | 16.05 | 16.41 | 16.05 | 16.39 | 16.39 | 3.02% | 232,657 |
| Mar 5, 2025 | 16.35 | 16.42 | 15.78 | 15.91 | 15.91 | -2.33% | 163,730 |
| Mar 4, 2025 | 15.70 | 16.45 | 15.43 | 16.29 | 16.29 | 2.78% | 317,052 |
| Mar 3, 2025 | 16.05 | 16.56 | 15.37 | 15.85 | 15.85 | -0.31% | 319,178 |
| Feb 28, 2025 | 15.90 | 16.16 | 15.69 | 15.90 | 15.90 | -0.06% | 208,935 |
| Feb 27, 2025 | 16.62 | 16.78 | 15.89 | 15.91 | 15.91 | -3.75% | 433,518 |
| Feb 26, 2025 | 16.51 | 16.87 | 16.47 | 16.53 | 16.53 | 0.12% | 147,561 |
| Feb 25, 2025 | 17.03 | 17.18 | 16.48 | 16.51 | 16.51 | -3.17% | 257,232 |
| Feb 24, 2025 | 16.75 | 17.15 | 16.51 | 17.05 | 17.05 | 1.31% | 171,703 |
| Feb 21, 2025 | 17.22 | 17.31 | 16.81 | 16.83 | 16.83 | -1.69% | 243,967 |
| Feb 20, 2025 | 17.00 | 17.39 | 16.98 | 17.12 | 17.12 | -1.27% | 270,162 |
| Feb 19, 2025 | 17.53 | 17.65 | 17.17 | 17.34 | 17.34 | -0.74% | 203,615 |
| Feb 18, 2025 | 17.26 | 17.73 | 17.26 | 17.47 | 17.47 | 0.63% | 145,404 |
| Feb 14, 2025 | 17.78 | 18.02 | 17.26 | 17.36 | 17.36 | -1.53% | 141,184 |
| Feb 13, 2025 | 18.15 | 18.37 | 17.51 | 17.63 | 17.63 | -3.56% | 173,809 |
| Feb 12, 2025 | 18.17 | 18.88 | 18.17 | 18.28 | 18.28 | 0.72% | 148,763 |
| Feb 11, 2025 | 18.29 | 18.49 | 18.06 | 18.15 | 18.15 | -0.60% | 199,814 |
| Feb 10, 2025 | 18.35 | 18.42 | 17.90 | 18.26 | 18.26 | -0.33% | 188,466 |