Dark

TNP
Tsakos Energy Navigation Ltd.
stock NYSE

Inactive

Jun 28, 2024

29.28USD-0.543%(-0.16)237,634

Pre-market

0.00USD-100.000%(-29.44)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	29.54	29.6900	29.0200	29.28	-0.543%	237,634	0.000%
2024-06-27	29.88	30.1000	29.1000	29.44	-0.975%	199,429	-0.543%
2024-06-26	29.80	29.8600	29.2700	29.73	-0.168%	388,783	-1.514%
2024-06-25	29.46	29.7900	29.1100	29.78	+1.361%	274,004	-1.679%
2024-06-24	28.44	29.5400	28.4400	29.38	+3.524%	499,934	-0.340%
2024-06-21	28.10	28.9900	28.0000	28.38	+1.249%	470,326	+3.171%
2024-06-20	28.11	29.1500	26.6000	28.03	-2.572%	743,090	+4.460%
2024-06-18	28.27	28.8699	28.2700	28.77	+1.877%	299,214	+1.773%
2024-06-17	28.59	29.0300	28.0100	28.24	-1.224%	276,455	+3.683%
2024-06-14	29.78	29.7800	28.3100	28.59	-3.996%	588,673	+2.413%
2024-06-13	30.30	30.3300	29.4000	29.78	-2.200%	268,273	-1.679%
2024-06-12	30.51	30.6000	29.8000	30.45	+0.661%	218,634	-3.842%
2024-06-11	30.43	30.4600	29.6100	30.25	-2.388%	286,913	-3.207%
2024-06-10	30.80	31.0000	30.6601	30.99	+0.978%	118,297	-5.518%
2024-06-07	31.10	31.1527	30.5131	30.69	-1.666%	161,687	-4.594%
2024-06-06	31.32	31.4800	30.8901	31.21	-0.542%	179,991	-6.184%
2024-06-05	30.43	31.3800	30.4300	31.38	+3.122%	164,410	-6.692%
2024-06-04	30.58	30.8000	30.3700	30.43	-1.521%	230,631	-3.779%
2024-06-03	31.25	31.4400	30.7700	30.90	-0.962%	173,826	-5.243%
2024-05-31	31.10	31.3399	30.8050	31.20	+0.613%	193,581	-6.154%
2024-05-30	30.54	31.1600	30.4200	31.01	+1.274%	160,967	-5.579%
2024-05-29	31.19	31.2500	30.5800	30.62	-1.733%	228,530	-4.376%
2024-05-28	31.05	31.3000	30.4301	31.16	+0.874%	197,439	-6.033%
2024-05-24	30.53	30.9999	30.4100	30.89	+1.712%	175,574	-5.212%
2024-05-23	30.59	30.8450	30.2100	30.37	-0.033%	215,246	-3.589%
2024-05-22	31.00	31.1045	30.3200	30.38	-2.378%	214,644	-3.621%
2024-05-21	30.59	31.3100	30.5900	31.12	+1.434%	337,515	-5.913%
2024-05-20	30.17	31.1599	30.1700	30.68	+1.690%	375,961	-4.563%
2024-05-17	29.89	30.3400	29.5104	30.17	+1.004%	336,776	-2.950%
2024-05-16	29.40	29.9700	29.2000	29.87	+1.530%	305,084	-1.975%
2024-05-15	29.54	29.5789	28.9800	29.42	-0.876%	261,577	-0.476%
2024-05-14	28.88	29.6900	28.6800	29.68	+2.699%	423,568	-1.348%
2024-05-13	28.91	29.1800	28.6300	28.90	+0.522%	227,140	+1.315%
2024-05-10	28.61	29.0000	28.4800	28.75	+1.411%	330,288	+1.843%
2024-05-09	27.61	28.4100	27.6000	28.35	+2.680%	501,822	+3.280%
2024-05-08	26.50	27.6900	26.4864	27.61	+4.307%	498,498	+6.049%
2024-05-07	26.43	26.6100	26.1800	26.47	-0.076%	191,349	+10.616%
2024-05-06	26.35	26.7900	26.2000	26.49	+0.991%	304,726	+10.532%
2024-05-03	26.46	26.5000	25.9100	26.23	-1.094%	256,119	+11.628%
2024-05-02	25.85	26.5800	25.8500	26.52	+3.110%	230,844	+10.407%
2024-05-01	25.86	26.0700	25.4800	25.72	-0.233%	164,473	+13.841%
2024-04-30	25.78	26.3100	25.7300	25.78	+0.194%	249,354	+13.576%
2024-04-29	25.83	26.1049	24.8500	25.73	-0.695%	260,873	+13.797%
2024-04-26	25.35	26.0800	25.2500	25.91	+2.209%	185,809	+13.007%
2024-04-25	24.65	25.4400	24.5500	25.35	+2.259%	158,385	+15.503%
2024-04-24	24.64	24.9600	24.6100	24.79	+0.202%	219,007	+18.112%
2024-04-23	24.61	25.0000	24.5600	24.74	+0.324%	203,741	+18.351%
2024-04-22	24.72	24.9100	24.4050	24.66	-0.243%	286,863	+18.735%
2024-04-19	24.44	24.9300	24.2000	24.72	+0.775%	269,621	+18.447%
2024-04-18	25.29	25.3900	24.5100	24.53	-3.005%	265,673	+19.364%
2024-04-17	25.45	25.7650	25.1800	25.29	-0.118%	200,886	+15.777%
2024-04-16	25.05	25.3599	24.6700	25.32	+0.756%	230,277	+15.640%
2024-04-15	25.39	25.8600	24.9700	25.13	-0.868%	212,430	+16.514%
2024-04-12	25.93	26.1400	25.2800	25.35	-1.706%	250,621	+15.503%
2024-04-11	25.45	26.1771	25.4500	25.79	+2.423%	317,037	+13.532%
2024-04-10	25.05	25.5800	24.9205	25.18	+0.079%	254,824	+16.283%
2024-04-09	25.99	26.1500	25.1400	25.16	-3.044%	358,431	+16.375%
2024-04-08	26.37	26.3700	25.9300	25.95	-1.630%	208,259	+12.832%
2024-04-05	26.74	26.8500	26.3500	26.38	-0.939%	244,121	+10.993%
2024-04-04	27.05	27.0800	26.4400	26.63	-1.698%	378,510	+9.951%
2024-04-03	25.90	27.2000	25.8500	27.09	+5.041%	877,884	+8.084%
2024-04-02	25.88	25.8800	25.5100	25.79	-0.193%	306,255	+13.532%
2024-04-01	25.38	25.9500	25.3800	25.84	+1.772%	308,388	+13.313%
2024-03-28	25.31	25.4892	24.8600	25.39	-0.353%	384,334	+15.321%
2024-03-27	25.58	25.8851	24.8300	25.48	-0.508%	613,511	+14.914%
2024-03-26	25.99	25.9900	25.5000	25.61	-1.614%	250,527	+14.330%
2024-03-25	25.86	26.4999	25.8600	26.03	+1.166%	362,584	+12.486%
2024-03-22	25.25	26.1100	25.1200	25.73	+1.901%	322,156	+13.797%
2024-03-21	25.32	25.6300	25.1400	25.25	+2.434%	333,739	+15.960%
2024-03-20	24.53	24.7925	24.0100	24.65	-0.041%	265,325	+18.783%
2024-03-19	25.22	25.3700	24.6600	24.66	-2.220%	191,006	+18.735%
2024-03-18	24.38	25.3000	24.1100	25.22	+3.914%	339,087	+16.098%
2024-03-15	24.72	24.8600	24.2400	24.27	-2.373%	340,086	+20.643%
2024-03-14	24.57	25.0000	24.2200	24.86	+1.802%	351,689	+17.780%
2024-03-13	24.04	24.5600	24.0400	24.42	+2.005%	373,967	+19.902%
2024-03-12	23.73	24.0399	23.6500	23.94	+0.715%	251,059	+22.306%
2024-03-11	23.71	23.8600	23.2950	23.77	-0.042%	227,823	+23.180%
2024-03-08	23.87	23.9600	23.5900	23.78	-0.668%	193,797	+23.129%
2024-03-07	23.70	24.0500	23.5000	23.94	+1.269%	223,044	+22.306%
2024-03-06	23.59	23.8400	23.3200	23.64	+0.596%	189,304	+23.858%
2024-03-05	23.38	23.9000	23.3650	23.50	+0.945%	158,284	+24.596%
2024-03-04	24.21	24.3100	23.2600	23.28	-2.960%	278,250	+25.773%
2024-03-01	23.80	24.2800	23.8000	23.99	+0.926%	209,908	+22.051%
2024-02-29	23.74	24.0300	23.4620	23.77	-0.042%	197,008	+23.180%
2024-02-28	23.60	24.0200	23.6000	23.78	+0.295%	187,453	+23.129%
2024-02-27	24.10	24.1300	23.6300	23.71	-1.496%	210,149	+23.492%
2024-02-26	23.91	24.2110	23.7800	24.07	+1.220%	125,175	+21.645%
2024-02-23	23.70	23.9300	23.5000	23.78	+0.253%	238,288	+23.129%
2024-02-22	24.01	24.0100	23.4700	23.72	-1.781%	222,114	+23.440%
2024-02-21	24.11	24.4900	23.8900	24.15	+0.416%	209,248	+21.242%
2024-02-20	24.77	24.9050	23.8700	24.05	-3.569%	230,385	+21.746%
2024-02-16	24.78	25.2700	24.7800	24.94	+0.768%	255,316	+17.402%
2024-02-15	24.49	24.8900	24.0000	24.75	+1.227%	190,532	+18.303%
2024-02-14	24.34	24.6000	24.0850	24.45	+1.033%	213,281	+19.755%
2024-02-13	24.57	24.5700	24.0000	24.20	-1.506%	169,481	+20.992%
2024-02-12	23.97	24.7700	23.9450	24.57	+3.409%	320,477	+19.170%
2024-02-09	23.97	24.0800	23.3700	23.76	-0.669%	158,767	+23.232%
2024-02-08	23.88	24.0000	23.5300	23.92	-0.829%	129,752	+22.408%
2024-02-07	23.81	24.2778	23.4067	24.12	+1.302%	177,158	+21.393%
2024-02-06	24.05	24.3700	23.7000	23.81	-0.668%	212,367	+22.974%
2024-02-05	24.19	24.4335	23.7201	23.97	-0.827%	310,677	+22.153%
2024-02-02	24.11	24.2600	23.8500	24.17	+1.897%	375,028	+21.142%
2024-02-01	24.86	25.3600	23.1100	23.72	-3.460%	783,318	+23.440%
2024-01-31	24.88	24.9000	24.3500	24.57	-1.444%	237,748	+19.170%
2024-01-30	24.43	24.9500	24.3800	24.93	+2.047%	319,325	+17.449%
2024-01-29	25.00	25.0995	24.3700	24.43	-1.888%	216,945	+19.853%
2024-01-26	24.04	24.9700	23.7000	24.90	+3.448%	327,262	+17.590%
2024-01-25	24.55	24.5500	23.7800	24.07	-1.514%	200,395	+21.645%
2024-01-24	23.94	24.5600	23.9400	24.44	+3.956%	263,834	+19.804%
2024-01-23	23.66	23.8000	23.4500	23.51	-1.343%	190,039	+24.543%
2024-01-22	24.26	24.3000	23.4500	23.83	-2.015%	328,969	+22.870%
2024-01-19	24.67	24.9245	24.0400	24.32	-0.856%	206,555	+20.395%
2024-01-18	24.54	24.6900	24.1700	24.53	+0.082%	210,633	+19.364%
2024-01-17	24.19	24.7900	24.1900	24.51	+0.781%	190,352	+19.461%
2024-01-16	24.75	25.2400	24.2000	24.32	-0.450%	299,634	+20.395%
2024-01-12	24.24	24.6000	24.0700	24.43	+4.446%	481,504	+19.853%
2024-01-11	23.48	23.4800	22.8800	23.39	-0.213%	198,946	+25.182%
2024-01-10	23.76	23.9000	23.3000	23.44	-1.014%	220,490	+24.915%
2024-01-09	23.96	23.9759	23.3100	23.68	0.000%	163,186	+23.649%
2024-01-08	23.58	23.7300	23.0757	23.68	-1.579%	252,413	+23.649%
2024-01-05	23.64	24.2300	23.5000	24.06	+2.908%	272,973	+21.696%
2024-01-04	23.92	24.3400	23.3800	23.38	-0.299%	355,749	+25.235%
2024-01-03	22.54	23.7000	22.3500	23.45	+4.037%	316,740	+24.861%
2024-01-02	22.94	22.9400	22.4700	22.54	+1.440%	308,948	+29.902%
2023-12-29	22.50	22.5200	22.0300	22.22	-1.244%	266,576	+31.773%
2023-12-28	22.63	22.9850	22.4650	22.50	-1.012%	141,265	+30.133%
2023-12-27	23.02	23.1200	22.7300	22.73	-1.602%	203,139	+28.817%
2023-12-26	23.78	24.0000	22.6568	23.10	-3.630%	280,942	+26.753%
2023-12-22	23.35	24.0000	23.3500	23.97	+3.453%	373,372	+22.153%
2023-12-21	23.13	23.2100	22.7750	23.17	+2.070%	324,895	+26.370%
2023-12-20	22.79	23.2800	22.3500	22.70	+0.710%	569,570	+28.987%
2023-12-19	22.28	22.6300	21.9100	22.54	+1.715%	486,389	+29.902%
2023-12-18	22.06	22.5800	21.7000	22.16	+5.323%	580,279	+32.130%
2023-12-15	20.42	21.1800	20.1400	21.04	+5.042%	467,457	+39.163%
2023-12-14	19.62	20.1400	19.6200	20.03	+2.823%	354,459	+46.181%
2023-12-13	19.25	19.5700	18.8800	19.48	-0.103%	440,994	+50.308%
2023-12-12	19.60	19.9000	19.4300	19.50	-0.409%	368,835	+50.154%
2023-12-11	19.54	19.6700	19.1700	19.58	-0.559%	245,787	+49.540%
2023-12-08	19.75	19.8400	19.5250	19.69	0.000%	225,333	+48.705%
2023-12-07	19.86	19.8700	19.3000	19.69	-0.152%	258,982	+48.705%
2023-12-06	19.85	20.3200	19.5500	19.72	-0.705%	349,053	+48.479%
2023-12-05	20.05	20.1000	19.6800	19.86	-1.683%	273,137	+47.432%
2023-12-04	20.43	20.5600	20.0200	20.20	-1.511%	153,858	+44.950%
2023-12-01	20.39	20.6900	20.1700	20.51	+1.686%	252,866	+42.760%
2023-11-30	19.69	20.3150	19.3600	20.17	+1.920%	308,487	+45.166%
2023-11-29	19.86	20.0300	19.6000	19.79	-0.852%	289,806	+47.954%
2023-11-28	20.38	20.5400	19.9400	19.96	-2.729%	185,109	+46.693%
2023-11-27	20.83	20.8300	20.3300	20.52	-1.488%	300,893	+42.690%
2023-11-24	20.83	21.1500	20.7200	20.83	+0.872%	186,010	+40.566%
2023-11-22	19.90	20.7900	19.7100	20.65	+3.769%	432,390	+41.792%
2023-11-21	20.25	20.5600	19.3300	19.90	-6.617%	1,052,379	+47.136%
2023-11-20	21.40	21.6600	21.1700	21.31	+0.566%	257,729	+37.400%
2023-11-17	21.17	21.5600	21.1200	21.19	+0.522%	168,914	+38.178%
2023-11-16	21.50	21.5486	20.9500	21.08	-2.045%	203,725	+38.899%
2023-11-15	22.10	22.3350	21.4900	21.52	-2.888%	174,244	+36.059%
2023-11-14	22.00	22.2300	21.5400	22.16	+0.682%	186,694	+32.130%
2023-11-13	21.85	22.1700	21.7200	22.01	+0.778%	105,114	+33.030%
2023-11-10	21.71	22.0200	21.6100	21.84	+0.599%	153,050	+34.066%
2023-11-09	21.46	21.9400	21.3400	21.71	+2.406%	192,699	+34.869%
2023-11-08	21.51	21.6000	20.9100	21.20	-2.124%	165,442	+38.113%
2023-11-07	22.22	22.3450	21.6000	21.66	-3.260%	337,438	+35.180%
2023-11-06	23.06	23.1100	22.3000	22.39	-2.398%	238,727	+30.773%
2023-11-03	22.59	22.9900	21.8200	22.94	+1.325%	457,745	+27.637%
2023-11-02	22.50	22.7850	22.2800	22.64	+0.757%	208,797	+29.329%
2023-11-01	22.08	22.5900	22.0800	22.47	+1.997%	252,024	+30.307%
2023-10-31	22.00	22.4900	21.7600	22.03	-0.676%	266,571	+32.910%
2023-10-30	22.71	22.9900	21.5000	22.18	-1.858%	696,228	+32.011%
2023-10-27	21.97	22.6400	21.8800	22.60	+3.480%	286,663	+29.558%
2023-10-26	21.57	21.9599	21.3300	21.84	+1.440%	335,976	+34.066%
2023-10-25	21.25	21.5800	21.2100	21.53	+1.270%	160,023	+35.996%
2023-10-24	20.93	21.5400	20.9300	21.26	+2.408%	175,777	+37.723%
2023-10-23	20.72	21.1600	20.4500	20.76	-1.001%	181,345	+41.040%
2023-10-20	21.09	21.4000	20.9299	20.97	-1.503%	152,881	+39.628%
2023-10-19	21.51	21.6300	21.1000	21.29	-3.183%	162,689	+37.529%
2023-10-18	22.38	22.3800	21.8700	21.99	-1.655%	213,073	+33.151%
2023-10-17	22.23	22.6800	22.2050	22.36	+0.948%	194,070	+30.948%
2023-10-16	22.04	22.3850	21.7100	22.15	+1.003%	289,228	+32.190%
2023-10-13	21.85	22.2600	21.8050	21.93	+1.200%	423,092	+33.516%
2023-10-12	21.49	21.8500	21.3300	21.67	+1.546%	362,751	+35.118%
2023-10-11	21.40	21.5800	21.0933	21.34	-0.280%	196,015	+37.207%
2023-10-10	21.13	21.6900	21.1300	21.40	+1.182%	276,278	+36.822%
2023-10-09	20.75	21.4900	20.7500	21.15	+3.120%	261,614	+38.440%
2023-10-06	19.90	20.5900	19.7200	20.51	+2.091%	268,457	+42.760%
2023-10-05	19.20	20.2508	19.2000	20.09	+4.201%	257,521	+45.744%
2023-10-04	19.81	19.8650	18.9500	19.28	-3.018%	367,819	+51.867%
2023-10-03	20.30	20.3000	19.6800	19.88	-2.501%	205,515	+47.284%
2023-10-02	20.92	21.4250	20.3400	20.39	-1.877%	259,782	+43.600%
2023-09-29	21.31	21.3100	20.6700	20.78	-1.283%	256,558	+40.905%
2023-09-28	20.69	21.0900	20.4400	21.05	+2.383%	363,987	+39.097%
2023-09-27	20.64	20.9500	20.4188	20.56	+1.032%	206,614	+42.412%
2023-09-26	20.10	20.8400	19.9600	20.35	+0.892%	253,095	+43.882%
2023-09-25	19.81	20.3500	19.6200	20.17	+2.334%	264,990	+45.166%
2023-09-22	19.66	20.2400	19.6100	19.71	+0.767%	185,519	+48.554%
2023-09-21	19.50	19.7400	19.3100	19.56	+0.359%	146,215	+49.693%
2023-09-20	19.34	19.7800	19.3400	19.49	+1.142%	242,193	+50.231%
2023-09-19	19.64	19.9400	19.2700	19.27	-1.533%	171,465	+51.946%
2023-09-18	19.22	19.7800	19.1500	19.57	+2.461%	212,708	+49.617%
2023-09-15	18.85	19.2900	18.7500	19.10	+1.758%	350,248	+53.298%
2023-09-14	18.95	19.3700	18.7600	18.77	+0.267%	199,691	+55.994%
2023-09-13	19.37	19.4450	18.6800	18.72	-3.256%	336,757	+56.410%
2023-09-12	19.35	19.7700	19.3000	19.35	+0.467%	179,159	+51.318%
2023-09-11	20.05	20.0500	19.2600	19.26	-3.265%	265,249	+52.025%
2023-09-08	18.90	20.2500	18.4600	19.91	+5.456%	558,420	+47.062%
2023-09-07	19.28	19.3800	18.0700	18.88	-4.260%	1,116,812	+55.085%
2023-09-06	19.78	20.3200	19.6974	19.72	+0.152%	253,734	+48.479%
2023-09-05	20.35	20.3500	19.5200	19.69	-3.810%	343,468	+48.705%
2023-09-01	20.40	20.6000	20.0300	20.47	+0.987%	284,816	+43.039%
2023-08-31	21.00	21.0000	20.0700	20.27	-3.888%	611,759	+44.450%
2023-08-30	20.75	21.5900	20.5800	21.09	+1.200%	265,981	+38.834%
2023-08-29	20.77	21.0400	20.5200	20.84	+0.337%	124,020	+40.499%
2023-08-28	20.63	21.2200	20.4600	20.77	+1.120%	259,535	+40.973%
2023-08-25	20.89	21.2100	20.4500	20.54	-1.863%	194,722	+42.551%
2023-08-24	21.11	21.5600	20.8310	20.93	-0.806%	168,686	+39.895%
2023-08-23	21.39	21.3900	20.6800	21.10	-1.678%	164,782	+38.768%
2023-08-22	21.70	21.8600	21.4000	21.46	-0.556%	207,804	+36.440%
2023-08-21	21.60	22.2900	21.3517	21.58	+0.093%	554,439	+35.681%
2023-08-18	21.30	21.7629	21.0600	21.56	-0.139%	227,326	+35.807%
2023-08-17	21.65	22.0000	21.4300	21.59	-0.139%	188,080	+35.618%
2023-08-16	21.20	22.0000	21.2000	21.62	+2.077%	276,334	+35.430%
2023-08-15	21.02	21.3799	20.5700	21.18	-1.120%	235,420	+38.244%
2023-08-14	21.37	21.4600	21.0200	21.42	+0.234%	190,655	+36.695%
2023-08-11	21.66	21.9900	21.2000	21.37	-1.019%	263,180	+37.015%
2023-08-10	22.15	22.2700	21.5400	21.59	-1.953%	442,402	+35.618%
2023-08-09	21.60	22.3500	21.6000	22.02	+2.514%	522,234	+32.970%
2023-08-08	21.37	21.9000	21.3000	21.48	-0.739%	416,861	+36.313%
2023-08-07	20.86	21.6400	20.2000	21.64	+3.739%	446,604	+35.305%
2023-08-04	21.35	21.5000	20.7800	20.86	-1.650%	323,786	+40.364%
2023-08-03	20.92	21.4500	20.6100	21.21	+2.861%	596,626	+38.048%
2023-08-02	20.54	20.7400	19.9800	20.62	-0.290%	280,525	+41.998%
2023-08-01	20.72	21.1300	20.4300	20.68	-1.336%	323,044	+41.586%
2023-07-31	19.90	21.0000	19.8900	20.96	+6.558%	600,095	+39.695%
2023-07-28	18.72	19.7000	18.7200	19.67	+4.963%	295,730	+48.856%
2023-07-27	18.67	19.1410	18.4300	18.74	+0.536%	222,865	+56.243%
2023-07-26	18.55	18.7300	18.3200	18.64	+0.269%	90,387	+57.082%
2023-07-25	18.12	18.9140	18.1200	18.59	+3.278%	237,324	+57.504%
2023-07-24	17.62	18.1400	17.6200	18.00	+2.157%	205,397	+62.667%
2023-07-21	17.61	17.6400	17.0601	17.62	+0.057%	234,629	+66.175%
2023-07-20	17.60	17.7000	17.3700	17.61	+0.514%	116,798	+66.269%
2023-07-19	17.50	17.7400	17.4500	17.52	-1.017%	167,953	+67.123%
2023-07-18	17.70	18.0400	17.6200	17.70	-0.896%	163,001	+65.424%
2023-07-17	17.46	18.0100	17.4200	17.86	+1.999%	117,402	+63.942%
2023-07-14	18.36	18.3600	17.4500	17.51	-4.107%	260,615	+67.219%
2023-07-13	18.52	18.6300	18.2600	18.26	-1.457%	172,676	+60.350%
2023-07-12	18.78	18.9050	18.2800	18.53	-0.962%	158,163	+58.014%
2023-07-11	18.35	18.7900	18.3500	18.71	+2.464%	179,225	+56.494%
2023-07-10	18.68	18.8134	18.1300	18.26	-2.144%	162,897	+60.350%
2023-07-07	17.81	18.8200	17.8100	18.66	+4.949%	227,408	+56.913%
2023-07-06	18.34	18.3400	17.7600	17.78	-3.631%	255,954	+64.679%
2023-07-05	17.78	18.5800	17.6500	18.45	+4.120%	241,253	+58.699%
2023-07-03	17.87	18.2500	17.6400	17.72	-0.561%	132,924	+65.237%
2023-06-30	17.36	17.9900	17.3000	17.82	+3.605%	202,191	+64.310%
2023-06-29	16.96	17.4400	16.9600	17.20	+1.896%	139,477	+70.233%
2023-06-28	16.80	17.0200	16.4500	16.88	+0.178%	166,932	+73.460%
2023-06-27	17.18	17.2400	16.7900	16.85	-2.149%	257,241	+73.769%
2023-06-26	17.49	17.6900	17.2000	17.22	-1.936%	146,718	+70.035%
2023-06-23	17.70	17.8100	17.4000	17.56	-2.282%	104,413	+66.743%
2023-06-22	17.90	17.9700	17.5600	17.97	+0.056%	155,763	+62.938%
2023-06-21	17.83	18.3800	17.8300	17.96	+0.056%	158,614	+63.029%
2023-06-20	18.48	18.4800	17.6000	17.95	-3.805%	291,386	+63.120%
2023-06-16	18.74	18.7500	18.0700	18.66	+0.974%	332,514	+56.913%
2023-06-15	17.80	18.4800	17.6800	18.48	+4.171%	280,209	+58.442%
2023-06-14	17.11	17.9100	17.1100	17.74	+4.230%	279,773	+65.051%
2023-06-13	17.00	17.4600	16.9200	17.02	+1.916%	219,364	+72.033%
2023-06-12	17.12	17.4600	16.6200	16.70	-2.737%	223,115	+75.329%
2023-06-09	17.28	17.7900	17.1600	17.17	-0.521%	170,793	+70.530%
2023-06-08	17.42	17.6600	17.1500	17.26	-2.651%	212,843	+69.641%
2023-06-07	17.46	17.8600	17.4600	17.73	+1.897%	223,422	+65.144%
2023-06-06	17.17	17.4500	16.8900	17.40	+0.058%	374,830	+68.276%
2023-06-05	17.99	18.0000	17.3900	17.39	-3.923%	326,475	+68.373%
2023-06-02	17.85	18.1800	17.7700	18.10	+2.899%	216,752	+61.768%
2023-06-01	17.16	17.8700	17.1500	17.59	+2.625%	287,700	+66.458%
2023-05-31	17.67	17.8250	17.1100	17.14	-4.619%	380,046	+70.828%
2023-05-30	18.50	18.7200	17.0100	17.97	+1.871%	499,372	+62.938%
2023-05-26	17.18	17.7400	17.1800	17.64	+2.977%	256,470	+65.986%
2023-05-25	17.32	17.3900	16.6900	17.13	-1.154%	227,389	+70.928%
2023-05-24	17.71	17.7150	17.2000	17.33	-2.421%	221,456	+68.956%
2023-05-23	18.24	18.2900	17.7110	17.76	-1.607%	175,955	+64.865%
2023-05-22	17.78	18.2700	17.5600	18.05	+1.519%	195,460	+62.216%
2023-05-19	17.74	18.1000	17.4200	17.78	+2.537%	202,079	+64.679%
2023-05-18	17.28	17.3900	16.8700	17.34	-0.058%	240,458	+68.858%
2023-05-17	16.75	17.3700	16.3600	17.35	+4.330%	399,586	+68.761%
2023-05-16	16.70	17.1300	16.5600	16.63	-0.598%	198,461	+76.067%
2023-05-15	17.23	17.2300	16.6100	16.73	-1.762%	205,501	+75.015%
2023-05-12	17.38	17.8100	16.9250	17.03	-1.957%	208,149	+71.932%
2023-05-11	16.50	17.5700	16.5000	17.37	+4.012%	294,555	+68.566%
2023-05-10	16.49	16.8700	16.2632	16.70	+1.954%	171,433	+75.329%
2023-05-09	16.39	16.4800	16.1200	16.38	-0.667%	169,845	+78.755%
2023-05-08	16.70	16.7900	16.0000	16.49	-0.663%	289,614	+77.562%
2023-05-05	16.39	16.7400	16.2100	16.60	+3.491%	255,501	+76.386%
2023-05-04	16.07	16.2300	15.5000	16.04	-1.535%	400,573	+82.544%
2023-05-03	16.60	16.6400	15.9300	16.29	-1.749%	233,782	+79.742%
2023-05-02	16.76	16.7800	16.1200	16.58	-1.719%	411,644	+76.598%
2023-05-01	17.12	17.1200	16.5100	16.87	-1.690%	252,158	+73.563%
2023-04-28	17.19	17.4300	17.0300	17.16	-0.291%	173,717	+70.629%
2023-04-27	17.32	17.4600	16.8700	17.21	-0.463%	312,817	+70.134%
2023-04-26	18.06	18.0600	17.1900	17.29	-4.581%	336,172	+69.346%
2023-04-25	18.73	18.7300	17.9189	18.12	-4.025%	255,647	+61.589%
2023-04-24	18.00	19.0000	18.0000	18.88	+4.540%	346,343	+55.085%
2023-04-21	18.07	18.0800	17.5300	18.06	-0.715%	292,933	+62.126%
2023-04-20	18.90	18.9500	17.9500	18.19	-4.162%	272,895	+60.968%
2023-04-19	19.20	19.3000	18.4700	18.98	-2.617%	528,350	+54.268%
2023-04-18	19.24	19.4900	18.9100	19.49	+1.935%	277,581	+50.231%
2023-04-17	18.42	19.1800	18.4200	19.12	+4.481%	352,824	+53.138%
2023-04-14	18.23	18.4800	17.9300	18.30	+1.273%	293,024	+60.000%
2023-04-13	18.10	18.5899	18.0200	18.07	+0.556%	317,322	+62.037%
2023-04-12	17.85	18.0000	17.6000	17.97	+0.560%	302,583	+62.938%
2023-04-11	17.65	18.0700	17.6190	17.87	+1.189%	383,495	+63.850%
2023-04-10	17.85	17.9700	17.4500	17.66	-0.563%	286,317	+65.798%
2023-04-06	18.27	18.3988	17.6000	17.76	-3.004%	281,596	+64.865%
2023-04-05	17.59	18.4094	17.2200	18.31	+3.916%	389,563	+59.913%
2023-04-04	17.99	18.0200	17.1700	17.62	-2.598%	685,130	+66.175%
2023-04-03	18.90	19.0184	17.6366	18.09	-6.897%	604,666	+61.857%
2023-03-31	19.24	19.6106	19.2200	19.43	+1.462%	210,367	+50.695%
2023-03-30	19.41	19.4800	18.8142	19.15	-1.289%	225,022	+52.898%
2023-03-29	20.30	20.3000	19.2500	19.40	-3.338%	256,422	+50.928%
2023-03-28	19.67	20.2700	19.6200	20.07	+4.044%	523,856	+45.889%
2023-03-27	19.48	19.5000	18.8400	19.29	-0.052%	290,536	+51.788%
2023-03-24	18.76	19.6100	18.5000	19.30	+1.312%	476,596	+51.710%
2023-03-23	20.00	20.8200	18.9400	19.05	-4.559%	609,399	+53.701%
2023-03-22	20.28	20.5800	19.7500	19.96	-1.432%	292,891	+46.693%
2023-03-21	19.70	20.5500	19.4000	20.25	+5.744%	507,902	+44.593%
2023-03-20	17.89	19.5300	17.8900	19.15	+7.283%	616,896	+52.898%
2023-03-17	18.05	18.5500	17.7350	17.85	-0.668%	858,691	+64.034%
2023-03-16	21.73	21.7300	17.5700	17.97	-17.569%	1,752,185	+62.938%
2023-03-15	22.14	22.5800	21.1300	21.80	-5.217%	624,534	+34.312%
2023-03-14	22.60	23.7000	22.4500	23.00	+3.139%	555,750	+27.304%
2023-03-13	22.42	22.9700	21.4900	22.30	-3.505%	401,776	+31.300%
2023-03-10	23.28	24.0000	22.7830	23.11	-0.474%	383,538	+26.698%
2023-03-09	24.50	24.7760	23.1800	23.22	-4.914%	362,297	+26.098%
2023-03-08	23.99	24.6899	23.6300	24.42	+2.390%	426,698	+19.902%
2023-03-07	23.58	24.1100	23.2078	23.85	+1.145%	256,904	+22.767%
2023-03-06	24.50	24.5100	23.3500	23.58	-3.794%	471,567	+24.173%
2023-03-03	23.85	24.5300	23.6200	24.51	+3.113%	329,610	+19.461%
2023-03-02	23.70	23.9100	23.2100	23.77	-0.084%	375,712	+23.180%
2023-03-01	24.02	24.2934	23.5700	23.79	+0.042%	275,702	+23.077%
2023-02-28	24.11	24.2626	23.4800	23.78	-1.369%	699,372	+23.129%
2023-02-27	22.82	24.3100	22.6900	24.11	+8.898%	1,019,420	+21.443%
2023-02-24	21.56	22.3900	21.2650	22.14	+2.690%	425,688	+32.249%
2023-02-23	20.60	21.8900	20.6000	21.56	+5.686%	526,270	+35.807%
2023-02-22	20.70	20.7800	20.1800	20.40	-2.346%	234,799	+43.529%
2023-02-21	20.86	21.4100	20.7900	20.89	+0.144%	259,223	+40.163%
2023-02-17	21.35	21.4000	20.6900	20.86	-2.614%	258,282	+40.364%
2023-02-16	20.92	21.6299	20.6700	21.42	+1.085%	408,249	+36.695%
2023-02-15	21.09	21.2850	20.5800	21.19	-0.282%	299,160	+38.178%
2023-02-14	20.45	21.4300	20.2800	21.25	+3.256%	451,795	+37.788%
2023-02-13	19.59	20.8300	19.5900	20.58	+5.484%	484,177	+42.274%
2023-02-10	19.75	20.0150	19.0600	19.51	-0.561%	208,942	+50.077%
2023-02-09	18.82	19.8200	18.8200	19.62	+4.640%	441,915	+49.235%
2023-02-08	19.07	19.4274	18.7400	18.75	-1.678%	252,252	+56.160%
2023-02-07	18.34	19.3900	18.1700	19.07	+4.493%	512,179	+53.540%
2023-02-06	17.67	18.3278	17.6300	18.25	+3.929%	501,848	+60.438%
2023-02-03	17.24	18.0000	17.2400	17.56	+1.974%	333,105	+66.743%
2023-02-02	17.86	18.0000	17.0400	17.22	-3.258%	315,373	+70.035%
2023-02-01	17.20	17.9900	17.2000	17.80	+3.669%	327,674	+64.494%
2023-01-31	16.48	17.2643	16.4100	17.17	+3.809%	177,308	+70.530%
2023-01-30	16.91	17.2600	16.5400	16.54	-2.706%	332,446	+77.025%
2023-01-27	16.52	17.1000	16.4800	17.00	+1.857%	305,490	+72.235%
2023-01-26	16.85	16.9000	16.3419	16.69	-0.477%	228,188	+75.434%
2023-01-25	17.13	17.1300	16.4200	16.77	-3.120%	385,306	+74.597%
2023-01-24	17.38	17.7700	17.1601	17.31	-0.403%	260,322	+69.151%
2023-01-23	18.10	18.1899	17.1800	17.38	-4.505%	399,369	+68.470%
2023-01-20	18.28	18.4000	18.0000	18.20	+0.331%	375,799	+60.879%
2023-01-19	17.86	18.1500	17.5788	18.14	+1.171%	230,571	+61.411%
2023-01-18	18.46	18.7950	17.8800	17.93	-2.182%	354,569	+63.302%
2023-01-17	17.90	19.0000	17.9000	18.33	+3.326%	507,033	+59.738%
2023-01-13	17.37	17.8800	17.2700	17.74	+2.130%	389,672	+65.051%
2023-01-12	16.32	17.3900	16.3200	17.37	+6.434%	437,754	+68.566%
2023-01-11	16.74	17.0000	16.2290	16.32	-1.864%	242,622	+79.412%
2023-01-10	15.87	16.7400	15.8300	16.63	+4.987%	351,913	+76.067%
2023-01-09	15.79	16.1000	15.5800	15.84	+0.827%	266,091	+84.848%

.dark-mode .K45Y4z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K45Y4z{ color: #333333; background-color: white; border: 2px solid #333333; }TNPTsakos Energy Navigation Ltd.stock NYSE

TNP
Tsakos Energy Navigation Ltd.
stock NYSE