Free Trial

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

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free TNP Stock Alerts
$25.75
-0.16 (-0.62%)
(As of 01:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tsakos Energy Navigation Stock Price Performance

5 Day
Performance
+4.56%
1 Month
Performance
+2.05%
3 Month
Performance
+6.06%
6 Month
Performance
+14.65%
Year-To-Date
Performance
+16.61%
1 Year
Performance
+50.99%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

TNP Stock Chart for Monday, April, 29, 2024

TNP Chart by TradingView

Tsakos Energy Navigation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/26/2024$23.78$24.07
+1.22%		$24.21$23.78125,175 shs$710.31 million
02/23/2024$23.72$23.78
+0.25%		$23.93$23.50237,736 shs$701.75 million
02/22/2024$24.15$23.72
-1.78%		$23.93$23.47222,114 shs$699.98 million
02/21/2024$24.07$24.15
+0.33%		$24.49$23.89209,247 shs$712.67 million
02/20/2024$24.94$24.07
-3.49%		$24.91$23.88230,385 shs$710.31 million
02/19/2024$24.94$24.94$25.27$24.78255,300 shs$735.98 million
02/16/2024$24.77$24.94
+0.71%		$25.27$24.78255,312 shs$735.98 million
02/15/2024$24.45$24.77
+1.29%		$24.88$24.00190,510 shs$730.72 million
02/14/2024$24.20$24.45
+1.03%		$24.60$24.09213,281 shs$721.42 million
02/13/2024$24.59$24.20
-1.59%		$24.57$24.00169,481 shs$714.14 million
02/12/2024$23.76$24.59
+3.49%		$24.76$23.94320,477 shs$725.65 million
02/09/2024$23.92$23.76
-0.67%		$24.08$23.37158,767 shs$701.06 million
02/08/2024$24.12$23.92
-0.83%		$24.00$23.53129,751 shs$705.88 million
02/07/2024$23.81$24.12
+1.30%		$24.28$23.41177,093 shs$711.78 million
02/06/2024$23.98$23.81
-0.71%		$24.37$23.70211,856 shs$702.63 million
02/05/2024$24.17$23.98
-0.79%		$24.43$23.72310,677 shs$707.65 million
02/02/2024$23.72$24.17
+1.90%		$24.26$23.85375,028 shs$713.26 million
02/01/2024$24.56$23.72
-3.42%		$25.36$23.11781,183 shs$699.98 million
01/31/2024$24.94$24.56
-1.52%		$24.90$24.35237,748 shs$724.77 million
01/30/2024$24.43$24.94
+2.09%		$24.95$24.38319,279 shs$735.98 million
01/29/2024$24.90$24.43
-1.89%		$25.10$24.37216,893 shs$720.93 million

Related Companies:
This page (NYSE:TNP) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group