NYSE - Delayed Quote USD

Tsakos Energy Navigation Limited (TNP-PE)

Compare
26.38 -0.03 (-0.11%)
At close: 3:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 18, 2024 26.46 26.46 26.38 26.38 26.38 10,128
Jun 17, 2024 26.35 26.46 26.35 26.41 26.41 5,984
Jun 14, 2024 26.36 26.46 26.36 26.40 26.40 3,891
Jun 13, 2024 26.38 26.50 26.30 26.47 26.47 12,579
Jun 12, 2024 26.28 26.29 26.20 26.29 26.29 8,876
Jun 11, 2024 26.35 26.35 26.16 26.20 26.20 13,078
Jun 10, 2024 26.42 26.42 26.25 26.30 26.30 7,953
Jun 7, 2024 26.35 26.40 26.35 26.39 26.39 5,166
Jun 6, 2024 26.35 26.37 26.28 26.35 26.35 7,519
Jun 5, 2024 26.20 26.34 26.20 26.34 26.34 9,901
Jun 4, 2024 26.34 26.34 26.25 26.30 26.30 3,877
Jun 3, 2024 26.30 26.30 26.10 26.27 26.27 18,026
May 31, 2024 26.23 26.34 26.23 26.30 26.30 7,503
May 30, 2024 26.17 26.34 26.17 26.34 26.34 29,930
May 29, 2024 26.24 26.24 26.15 26.22 26.22 3,289
May 28, 2024 26.22 26.26 26.19 26.25 26.25 4,269
May 24, 2024 26.19 26.35 26.19 26.19 26.19 5,333
May 23, 2024 26.20 26.20 26.05 26.15 26.15 12,610
May 22, 2024 26.10 26.20 25.97 26.19 26.19 23,247
May 21, 2024 0.58 Dividend
May 21, 2024 26.18 26.18 25.80 26.14 26.14 19,562
May 20, 2024 26.57 26.75 26.57 26.75 26.17 15,949
May 17, 2024 26.63 26.70 26.48 26.50 25.93 27,139
May 16, 2024 26.69 26.73 26.51 26.64 26.06 3,858
May 15, 2024 26.71 26.74 26.51 26.66 26.08 5,132
May 14, 2024 26.52 26.72 26.48 26.62 26.04 8,718
May 13, 2024 26.54 26.57 26.41 26.46 25.89 12,276
May 10, 2024 26.44 26.56 26.43 26.55 25.98 12,497
May 9, 2024 26.42 26.45 26.39 26.45 25.88 13,730
May 8, 2024 26.36 26.42 26.32 26.42 25.85 4,633
May 7, 2024 26.35 26.41 26.30 26.36 25.79 3,289
May 6, 2024 26.41 26.45 26.27 26.34 25.77 11,153
May 3, 2024 26.45 26.45 26.40 26.45 25.88 4,738
May 2, 2024 26.44 26.44 26.38 26.43 25.86 1,191
May 1, 2024 26.49 26.49 26.35 26.38 25.81 2,424
Apr 30, 2024 26.49 26.49 26.41 26.48 25.91 2,662
Apr 29, 2024 26.32 26.50 26.32 26.49 25.92 4,667
Apr 26, 2024 26.30 26.46 26.30 26.40 25.83 2,595
Apr 25, 2024 26.28 26.36 26.27 26.36 25.79 5,431
Apr 24, 2024 26.40 26.40 26.33 26.36 25.79 2,287
Apr 23, 2024 26.35 26.44 26.23 26.32 25.75 6,496
Apr 22, 2024 26.30 26.38 26.29 26.30 25.73 8,472
Apr 19, 2024 26.22 26.30 26.16 26.28 25.71 4,578
Apr 18, 2024 26.22 26.29 26.14 26.21 25.64 4,132
Apr 17, 2024 26.19 26.25 26.13 26.22 25.65 3,558
Apr 16, 2024 26.18 26.23 26.12 26.19 25.62 3,174
Apr 15, 2024 26.11 26.27 26.09 26.27 25.70 4,347
Apr 12, 2024 26.12 26.30 26.10 26.30 25.73 10,476
Apr 11, 2024 26.25 26.43 26.07 26.30 25.73 23,997
Apr 10, 2024 26.18 26.24 26.15 26.24 25.67 10,288
Apr 9, 2024 26.20 26.20 26.06 26.20 25.63 9,684
Apr 8, 2024 26.14 26.23 26.10 26.17 25.60 5,832
Apr 5, 2024 26.09 26.38 26.03 26.14 25.58 9,791
Apr 4, 2024 26.15 26.15 26.03 26.13 25.57 5,171
Apr 3, 2024 26.00 26.25 26.00 26.10 25.54 8,267
Apr 2, 2024 26.07 26.07 26.00 26.05 25.49 2,509
Apr 1, 2024 25.88 26.05 25.88 26.01 25.45 10,829
Mar 28, 2024 25.95 26.00 25.91 25.97 25.41 8,966
Mar 27, 2024 25.83 26.00 25.80 26.00 25.44 29,636
Mar 26, 2024 25.93 25.93 25.83 25.90 25.34 2,589
Mar 25, 2024 25.85 26.00 25.83 25.90 25.34 6,680
Mar 22, 2024 25.84 25.92 25.80 25.91 25.35 5,526
Mar 21, 2024 25.90 25.91 25.81 25.84 25.29 3,262
Mar 20, 2024 25.90 26.00 25.82 25.94 25.38 4,115
Mar 19, 2024 25.83 25.99 25.81 25.99 25.43 1,216
Mar 18, 2024 25.96 25.96 25.87 25.96 25.40 1,119
Mar 15, 2024 25.90 26.00 25.75 25.96 25.40 18,748
Mar 14, 2024 25.90 25.90 25.79 25.90 25.34 2,847
Mar 13, 2024 25.90 25.90 25.70 25.90 25.34 1,568
Mar 12, 2024 25.83 25.87 25.70 25.81 25.25 2,984
Mar 11, 2024 25.80 25.86 25.65 25.83 25.27 8,366
Mar 8, 2024 25.74 25.83 25.72 25.80 25.24 4,978
Mar 7, 2024 25.76 25.87 25.62 25.74 25.18 10,175
Mar 6, 2024 25.88 25.90 25.75 25.76 25.20 14,304
Mar 5, 2024 25.90 25.90 25.74 25.80 25.24 3,381
Mar 4, 2024 25.75 25.90 25.70 25.85 25.29 4,049
Mar 1, 2024 25.70 25.82 25.66 25.80 25.24 7,589
Feb 29, 2024 25.60 25.79 25.54 25.68 25.13 9,795
Feb 28, 2024 25.70 25.74 25.40 25.64 25.09 18,723
Feb 27, 2024 25.85 25.85 25.72 25.72 25.16 3,713
Feb 26, 2024 25.88 25.90 25.81 25.81 25.25 1,819
Feb 23, 2024 25.77 25.90 25.77 25.78 25.22 5,484
Feb 22, 2024 0.58 Dividend
Feb 22, 2024 26.12 26.12 25.76 25.85 25.29 8,996
Feb 21, 2024 26.51 26.51 26.40 26.50 25.36 5,566
Feb 20, 2024 26.53 26.54 26.51 26.52 25.38 1,905
Feb 16, 2024 26.41 26.53 26.40 26.43 25.29 5,846
Feb 15, 2024 26.33 26.47 26.33 26.45 25.31 3,906
Feb 14, 2024 26.26 26.50 26.26 26.50 25.36 6,386
Feb 13, 2024 26.48 26.55 26.33 26.43 25.29 11,840
Feb 12, 2024 26.48 26.50 26.40 26.45 25.31 11,366
Feb 9, 2024 26.50 26.58 26.50 26.58 25.44 7,398
Feb 8, 2024 26.50 26.58 26.45 26.50 25.36 9,461
Feb 7, 2024 26.36 26.50 26.35 26.50 25.36 1,925
Feb 6, 2024 26.35 26.37 26.30 26.35 25.22 3,004
Feb 5, 2024 26.30 26.33 26.30 26.32 25.19 4,596
Feb 2, 2024 26.32 26.32 26.25 26.28 25.15 3,372
Feb 1, 2024 26.18 26.25 26.18 26.25 25.12 2,514
Jan 31, 2024 26.15 26.32 26.15 26.20 25.07 4,500
Jan 30, 2024 26.18 26.20 26.18 26.20 25.08 447
Jan 29, 2024 26.12 26.35 26.10 26.10 24.98 5,192
Jan 26, 2024 26.11 26.16 26.08 26.16 25.04 7,920
Jan 25, 2024 26.17 26.28 26.10 26.11 24.99 7,424
Jan 24, 2024 26.00 26.15 25.96 26.11 24.99 13,168
Jan 23, 2024 25.95 26.10 25.95 26.02 24.90 8,676
Jan 22, 2024 25.98 25.98 25.86 25.86 24.75 3,130
Jan 19, 2024 25.92 25.93 25.85 25.87 24.76 3,567
Jan 18, 2024 25.90 25.94 25.85 25.90 24.78 4,791
Jan 17, 2024 25.87 25.99 25.87 25.95 24.84 4,635
Jan 16, 2024 25.78 25.97 25.78 25.86 24.75 6,949
Jan 12, 2024 25.80 25.90 25.80 25.81 24.70 5,930
Jan 11, 2024 25.80 25.83 25.76 25.77 24.66 4,628
Jan 10, 2024 25.90 25.90 25.75 25.79 24.68 2,467
Jan 9, 2024 25.82 25.90 25.73 25.80 24.69 15,569
Jan 8, 2024 25.76 25.82 25.66 25.75 24.64 18,243
Jan 5, 2024 25.80 25.83 25.73 25.73 24.62 4,795
Jan 4, 2024 25.75 25.95 25.75 25.84 24.73 5,092
Jan 3, 2024 25.70 25.88 25.70 25.83 24.72 11,320
Jan 2, 2024 25.75 26.00 25.61 25.70 24.60 15,266
Dec 29, 2023 25.82 26.18 25.75 25.75 24.64 17,543
Dec 28, 2023 25.76 25.82 25.71 25.71 24.61 2,771
Dec 27, 2023 25.81 25.81 25.76 25.76 24.65 4,371
Dec 26, 2023 25.73 25.81 25.73 25.80 24.69 4,270
Dec 22, 2023 25.60 25.70 25.60 25.70 24.60 6,003
Dec 21, 2023 25.61 25.74 25.60 25.60 24.50 15,954
Dec 20, 2023 25.40 25.58 25.40 25.56 24.46 13,747
Dec 19, 2023 25.45 25.48 25.40 25.40 24.31 7,861
Dec 18, 2023 25.45 25.45 25.31 25.45 24.36 8,125
Dec 15, 2023 25.36 25.45 25.36 25.45 24.36 12,071
Dec 14, 2023 25.35 25.40 25.30 25.30 24.21 15,150
Dec 13, 2023 25.35 25.35 25.30 25.31 24.22 2,776
Dec 12, 2023 25.29 25.35 25.28 25.32 24.24 7,270
Dec 11, 2023 25.30 25.38 25.30 25.30 24.21 4,260
Dec 8, 2023 25.29 25.36 25.29 25.32 24.23 2,844
Dec 7, 2023 25.35 25.38 25.30 25.38 24.29 4,768
Dec 6, 2023 25.31 25.40 25.28 25.38 24.29 9,239
Dec 5, 2023 25.30 25.34 25.26 25.26 24.17 6,850
Dec 4, 2023 25.29 25.37 25.26 25.28 24.19 9,084
Dec 1, 2023 25.26 25.38 25.26 25.32 24.23 9,610
Nov 30, 2023 25.32 25.34 25.16 25.23 24.15 8,410
Nov 29, 2023 25.30 25.30 25.15 25.26 24.18 13,814
Nov 28, 2023 25.30 25.35 25.28 25.35 24.26 4,584
Nov 27, 2023 25.16 25.27 25.15 25.27 24.18 16,499
Nov 24, 2023 25.20 25.20 25.15 25.16 24.08 12,598
Nov 22, 2023 25.15 25.20 25.15 25.20 24.11 7,292
Nov 21, 2023 0.58 Dividend
Nov 21, 2023 25.35 25.40 25.10 25.15 24.07 29,871
Nov 20, 2023 25.70 25.70 25.55 25.67 24.01 4,412
Nov 17, 2023 25.55 25.69 25.55 25.68 24.02 8,587
Nov 16, 2023 25.65 25.70 25.63 25.70 24.04 2,901
Nov 15, 2023 25.75 25.75 25.60 25.61 23.96 9,880
Nov 14, 2023 25.60 25.72 25.60 25.70 24.04 5,420
Nov 13, 2023 25.56 25.65 25.55 25.65 23.99 4,376
Nov 10, 2023 25.60 25.70 25.60 25.66 24.00 3,704
Nov 9, 2023 25.77 25.77 25.65 25.77 24.11 4,017
Nov 8, 2023 25.70 25.72 25.67 25.67 24.01 6,599
Nov 7, 2023 25.56 25.75 25.56 25.72 24.06 8,976
Nov 6, 2023 25.63 25.67 25.52 25.52 23.87 6,925
Nov 3, 2023 25.84 25.84 25.62 25.68 24.03 6,829
Nov 2, 2023 25.68 25.77 25.60 25.74 24.08 15,820
Nov 1, 2023 25.48 25.62 25.45 25.62 23.97 8,899
Oct 31, 2023 25.48 25.55 25.40 25.50 23.86 3,688
Oct 30, 2023 25.43 25.48 25.36 25.41 23.77 7,545
Oct 27, 2023 25.41 25.51 25.35 25.35 23.71 5,233
Oct 26, 2023 25.29 25.38 25.28 25.28 23.65 4,030
Oct 25, 2023 25.44 25.50 25.32 25.45 23.81 4,536
Oct 24, 2023 25.27 25.38 25.27 25.34 23.71 9,024
Oct 23, 2023 25.22 25.31 25.22 25.25 23.62 5,549
Oct 20, 2023 25.37 25.37 25.28 25.31 23.68 4,966
Oct 19, 2023 25.34 25.36 25.28 25.35 23.71 3,277
Oct 18, 2023 25.48 25.48 25.24 25.37 23.73 13,103
Oct 17, 2023 25.56 25.56 25.39 25.48 23.84 16,077
Oct 16, 2023 25.41 25.52 25.36 25.52 23.87 9,506
Oct 13, 2023 25.60 25.60 25.33 25.40 23.76 2,368
Oct 12, 2023 25.28 25.48 25.28 25.36 23.72 3,244
Oct 11, 2023 25.40 25.46 25.27 25.40 23.76 8,062
Oct 10, 2023 25.40 25.40 25.26 25.38 23.74 5,500
Oct 9, 2023 25.30 25.41 25.30 25.41 23.77 2,773
Oct 6, 2023 25.35 25.42 25.24 25.36 23.72 5,573
Oct 5, 2023 25.24 25.33 25.24 25.33 23.70 1,928
Oct 4, 2023 25.33 25.33 25.16 25.25 23.62 1,856
Oct 3, 2023 25.22 25.29 25.20 25.20 23.57 4,249
Oct 2, 2023 25.30 25.34 25.21 25.23 23.60 6,430
Sep 29, 2023 25.28 25.30 25.27 25.27 23.64 1,794
Sep 28, 2023 25.24 25.30 25.24 25.26 23.63 1,982
Sep 27, 2023 25.28 25.28 25.20 25.21 23.59 5,909
Sep 26, 2023 25.20 25.27 25.17 25.26 23.63 4,295
Sep 25, 2023 25.15 25.24 25.15 25.20 23.57 4,724
Sep 22, 2023 25.25 25.28 25.15 25.15 23.53 5,453
Sep 21, 2023 25.17 25.25 25.17 25.25 23.62 3,136
Sep 20, 2023 25.25 25.25 25.15 25.20 23.57 10,798
Sep 19, 2023 25.20 25.23 25.20 25.23 23.60 1,467
Sep 18, 2023 25.16 25.23 25.10 25.15 23.53 13,498
Sep 15, 2023 25.15 25.25 25.10 25.16 23.54 12,148
Sep 14, 2023 25.23 25.23 25.15 25.17 23.55 11,755
Sep 13, 2023 25.20 25.23 25.15 25.23 23.60 6,889
Sep 12, 2023 25.19 25.23 25.15 25.20 23.57 4,197
Sep 11, 2023 25.16 25.20 25.14 25.14 23.52 4,460
Sep 8, 2023 25.15 25.20 25.15 25.19 23.56 5,438
Sep 7, 2023 25.13 25.23 25.10 25.15 23.53 10,156
Sep 6, 2023 25.23 25.24 25.12 25.13 23.51 8,746
Sep 5, 2023 25.20 25.24 25.19 25.24 23.61 4,527
Sep 1, 2023 25.15 25.19 25.10 25.19 23.56 7,882
Aug 31, 2023 25.18 25.19 25.10 25.14 23.52 11,582
Aug 30, 2023 25.14 25.18 25.10 25.18 23.56 7,764
Aug 29, 2023 25.14 25.19 25.10 25.10 23.48 9,454
Aug 28, 2023 25.08 25.15 25.05 25.14 23.52 9,610
Aug 25, 2023 25.14 25.15 25.05 25.15 23.53 6,343
Aug 24, 2023 25.13 25.14 25.08 25.14 23.52 3,098
Aug 23, 2023 25.16 25.19 25.04 25.13 23.51 10,346
Aug 22, 2023 0.58 Dividend
Aug 22, 2023 25.11 25.16 25.00 25.15 23.53 15,578
Aug 21, 2023 25.63 25.69 25.56 25.67 23.47 6,112
Aug 18, 2023 25.62 25.70 25.58 25.63 23.44 2,040
Aug 17, 2023 25.56 25.64 25.55 25.63 23.44 2,632
Aug 16, 2023 25.68 25.72 25.57 25.60 23.41 3,495
Aug 15, 2023 25.65 25.65 25.40 25.63 23.44 3,703
Aug 14, 2023 25.72 25.73 25.53 25.64 23.45 16,865
Aug 11, 2023 25.65 25.69 25.56 25.56 23.37 6,316
Aug 10, 2023 25.57 25.65 25.56 25.64 23.44 2,664
Aug 9, 2023 25.60 25.88 25.60 25.68 23.48 9,323
Aug 8, 2023 25.50 25.70 25.50 25.64 23.45 14,093
Aug 7, 2023 25.50 25.60 25.47 25.47 23.29 3,426
Aug 4, 2023 25.55 25.70 25.38 25.45 23.27 7,114
Aug 3, 2023 25.38 25.55 25.38 25.53 23.35 6,297
Aug 2, 2023 25.50 25.50 25.40 25.50 23.32 3,094
Aug 1, 2023 25.38 25.50 25.38 25.50 23.32 9,185
Jul 31, 2023 25.35 25.55 25.33 25.37 23.20 3,895
Jul 28, 2023 25.43 25.47 25.25 25.31 23.14 34,109
Jul 27, 2023 25.50 25.51 25.41 25.50 23.32 7,047
Jul 26, 2023 25.35 25.49 25.35 25.49 23.31 8,151
Jul 25, 2023 25.38 25.38 25.30 25.38 23.21 12,553
Jul 24, 2023 25.38 25.38 25.30 25.34 23.17 14,438
Jul 21, 2023 25.32 25.43 25.32 25.38 23.21 4,089
Jul 20, 2023 25.50 25.50 25.31 25.39 23.22 5,613
Jul 19, 2023 25.40 25.46 25.30 25.30 23.13 12,740
Jul 18, 2023 25.40 25.40 25.35 25.39 23.22 3,569
Jul 17, 2023 25.40 25.40 25.30 25.40 23.23 8,701
Jul 14, 2023 25.35 25.35 25.25 25.31 23.14 5,351
Jul 13, 2023 25.09 25.35 25.09 25.35 23.18 6,805
Jul 12, 2023 25.25 25.25 25.07 25.16 23.01 20,343
Jul 11, 2023 25.13 25.27 25.13 25.21 23.05 14,354
Jul 10, 2023 25.10 25.14 25.08 25.13 22.98 7,437
Jul 7, 2023 25.20 25.21 25.06 25.14 22.99 17,210
Jul 6, 2023 25.00 25.02 25.00 25.02 22.88 3,856
Jul 5, 2023 24.96 25.02 24.96 25.02 22.88 6,566
Jul 3, 2023 25.03 25.03 24.95 25.00 22.86 6,306
Jun 30, 2023 24.91 25.00 24.91 24.98 22.84 6,987
Jun 29, 2023 24.99 25.00 24.95 24.95 22.81 6,757
Jun 28, 2023 24.98 24.98 24.91 24.91 22.78 4,311
Jun 27, 2023 24.94 24.98 24.93 24.95 22.81 6,020
Jun 26, 2023 24.90 24.95 24.88 24.88 22.75 9,651
Jun 23, 2023 24.84 24.88 24.84 24.88 22.75 6,888
Jun 22, 2023 24.90 24.90 24.80 24.84 22.72 5,579
Jun 21, 2023 24.80 24.89 24.80 24.89 22.76 1,909
Jun 20, 2023 24.85 24.89 24.81 24.89 22.76 14,167

Related Tickers

DLNG-PB Dynagas LNG Partners LP
25.81
-1.41%
 
SEAL-PB Seapeak LLC
26.16
+0.62%
 
GLOP-PB GasLog Partners LP
25.54
-0.23%
 
GLOP-PA GasLog Partners LP
25.08
-0.83%
 
DLNG-PA Dynagas LNG Partners LP
25.62
-0.16%
 
SEAL-PA Seapeak LLC
25.75
+0.59%
 
GLOP-PC GasLog Partners LP
25.19
-0.93%
 
ENB-PN.TO Enbridge Inc
19.81
+0.81%
 
ENB-PB.TO Enbridge Inc
16.19
-0.43%
 
PXSAP Pyxis Tankers Inc.
24.90
-0.16%