Free Trial

Tsakos Energy Navigation (TNP) Stock Chart & Stock Price History

→ New trading system called MSFT, NVDA & MSFT (From WealthPress) (Ad)
Free TNP Stock Alerts
$31.15
+0.26 (+0.84%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Tsakos Energy Navigation Stock Price Performance

5 Day
Performance
+2.83%
1 Month
Performance
+20.57%
3 Month
Performance
+31.48%
6 Month
Performance
+56.51%
Year-To-Date
Performance
+40.59%
1 Year
Performance
+77.10%
Receive TNP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tsakos Energy Navigation and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
This TSLA short trade is on a nine win hot streak
Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.
But I can promise that you’ll see all the details for yourself here.

TNP Stock Chart for Tuesday, May, 28, 2024

TNP Chart by TradingView

Tsakos Energy Navigation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$30.89$30.89$31.00$30.41175,500 shs$911.56 million
05/24/2024$30.38$30.89
+1.68%		$31.00$30.41175,523 shs$911.56 million
05/23/2024$30.39$30.38
-0.03%		$30.85$30.22216,048 shs$896.51 million
05/22/2024$31.12$30.39
-2.35%		$31.10$30.32215,698 shs$896.81 million
05/21/2024$30.68$31.12
+1.43%		$31.31$30.59337,146 shs$918.35 million
05/20/2024$30.17$30.68
+1.69%		$31.16$30.17376,350 shs$905.24 million
05/17/2024$29.87$30.17
+1.00%		$30.34$29.51338,798 shs$890.32 million
05/16/2024$29.44$29.87
+1.46%		$29.97$29.20306,009 shs$881.34 million
05/15/2024$29.68$29.44
-0.81%		$29.58$28.98262,373 shs$868.77 million
05/14/2024$28.90$29.68
+2.70%		$29.68$28.75424,471 shs$875.86 million
05/13/2024$28.75$28.90
+0.52%		$29.18$28.63227,140 shs$852.84 million
05/10/2024$28.35$28.75
+1.41%		$29.00$28.48331,075 shs$848.41 million
05/09/2024$27.60$28.35
+2.72%		$28.41$27.60501,058 shs$836.61 million
05/08/2024$26.48$27.60
+4.23%		$27.69$26.49493,217 shs$814.48 million
05/07/2024$26.50$26.48
-0.08%		$26.65$26.18201,901 shs$781.43 million
05/06/2024$26.23$26.50
+1.03%		$26.79$26.20330,127 shs$782.02 million
05/03/2024$26.52$26.23
-1.09%		$26.50$25.91276,551 shs$774.05 million
05/02/2024$25.72$26.52
+3.11%		$26.58$25.85232,036 shs$782.61 million
05/01/2024$25.78$25.72
-0.23%		$26.05$25.48242,663 shs$759.00 million
04/30/2024$25.73$25.78
+0.19%		$26.31$25.73251,060 shs$760.77 million
04/29/2024$25.91$25.73
-0.69%		$26.10$24.85260,973 shs$759.29 million
04/26/2024$25.35$25.92
+2.25%		$26.08$25.27187,088 shs$764.80 million
04/25/2024$24.78$25.35
+2.30%		$25.44$24.55158,370 shs$748.08 million
04/24/2024$24.74$24.78
+0.16%		$24.96$24.62219,007 shs$731.26 million
04/23/2024$24.70$24.74
+0.16%		$25.00$24.56205,299 shs$730.08 million
04/22/2024$24.72$24.70
-0.08%		$24.91$24.41287,833 shs$728.90 million
04/19/2024$24.51$24.72
+0.86%		$24.91$24.21271,135 shs$729.49 million
04/18/2024$25.29$24.51
-3.08%		$25.39$24.51267,863 shs$723.29 million
04/17/2024$25.32$25.29
-0.12%		$25.77$25.18200,871 shs$746.21 million
04/16/2024$25.11$25.32
+0.84%		$25.36$24.67230,753 shs$747.19 million
04/15/2024$25.35$25.11
-0.95%		$25.85$24.97213,851 shs$741.00 million
04/12/2024$25.81$25.36
-1.74%		$26.14$25.28250,521 shs$748.27 million
04/11/2024$25.19$25.81
+2.46%		$26.18$25.50281,887 shs$761.65 million
04/10/2024$25.16$25.19
+0.12%		$25.58$24.92254,814 shs$743.36 million
04/09/2024$25.94$25.16
-3.01%		$26.15$25.14358,426 shs$742.47 million
04/08/2024$26.38$25.94
-1.67%		$26.35$25.93208,259 shs$765.49 million
04/05/2024$26.63$26.37
-0.98%		$26.85$26.36244,121 shs$778.18 million
04/04/2024$27.09$26.63
-1.70%		$27.08$26.44378,385 shs$785.85 million
04/03/2024$25.79$27.09
+5.04%		$27.20$25.85877,180 shs$799.43 million
04/02/2024$25.85$25.79
-0.23%		$25.88$25.51306,246 shs$761.06 million
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$25.39$25.85
+1.81%		$25.95$25.40307,887 shs$762.83 million
03/29/2024$25.39$25.39$25.49$24.86384,334 shs$749.26 million
03/28/2024$25.48$25.39
-0.35%		$25.49$24.87384,284 shs$749.26 million
03/27/2024$25.61$25.48
-0.51%		$25.89$24.83588,511 shs$751.92 million
03/26/2024$26.03$25.61
-1.61%		$25.99$25.50250,418 shs$755.75 million
03/25/2024$25.73$26.03
+1.17%		$26.50$25.86361,332 shs$768.15 million
03/22/2024$25.27$25.73
+1.82%		$26.11$25.12322,155 shs$759.29 million
03/21/2024$24.65$25.27
+2.52%		$25.62$25.14333,739 shs$745.72 million
03/20/2024$24.68$24.65
-0.12%		$24.79$24.01265,295 shs$727.42 million
03/19/2024$25.21$24.68
-2.10%		$25.37$24.68191,006 shs$728.31 million
03/18/2024$24.27$25.21
+3.87%		$25.29$24.16339,082 shs$743.95 million
03/15/2024$24.86$24.27
-2.37%		$24.85$24.26340,086 shs$716.21 million
03/14/2024$24.45$24.86
+1.68%		$25.00$24.22351,676 shs$733.52 million
03/13/2024$23.94$24.45
+2.13%		$24.56$24.08373,961 shs$721.42 million
03/12/2024$23.77$23.94
+0.72%		$24.04$23.65250,936 shs$706.47 million
03/11/2024$23.78$23.77
-0.04%		$23.86$23.30227,823 shs$701.45 million
03/08/2024$23.94$23.78
-0.67%		$23.96$23.59193,797 shs$701.75 million
03/07/2024$23.64$23.94
+1.27%		$24.05$23.50223,039 shs$706.47 million
03/06/2024$23.51$23.64
+0.55%		$23.84$23.35189,284 shs$697.62 million
03/05/2024$23.29$23.51
+0.94%		$23.90$23.37158,284 shs$693.78 million
03/04/2024$23.99$23.29
-2.92%		$24.31$23.26278,250 shs$687.29 million
03/01/2024$23.80$23.99
+0.80%		$24.28$23.80209,908 shs$707.95 million
02/29/2024$23.76$23.80
+0.17%		$24.03$23.46196,811 shs$702.34 million
02/28/2024$23.68$23.76
+0.34%		$24.02$23.65187,453 shs$701.16 million
02/27/2024$24.07$23.68
-1.62%		$24.13$23.63210,149 shs$698.80 million

Related Companies:
This page (NYSE:TNP) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes