QQQ   431.84 (+0.18%)
AAPL   169.67 (-1.75%)
MSFT   415.79 (+0.52%)
META   501.35 (+0.22%)
GOOGL   154.75 (-0.07%)
AMZN   183.81 (+0.10%)
TSLA   157.14 (-2.69%)
NVDA   877.64 (+2.05%)
AMD   163.53 (+2.00%)
NIO   3.84 (-1.29%)
BABA   69.89 (-1.03%)
T   16.08 (-0.99%)
F   12.17 (-0.49%)
MU   122.06 (+0.57%)
GE   156.46 (+1.80%)
CGC   6.70 (-4.01%)
DIS   113.99 (+0.92%)
AMC   2.78 (+12.55%)
PFE   25.74 (-0.66%)
PYPL   63.71 (+0.31%)
XOM   118.81 (-0.73%)
QQQ   431.84 (+0.18%)
AAPL   169.67 (-1.75%)
MSFT   415.79 (+0.52%)
META   501.35 (+0.22%)
GOOGL   154.75 (-0.07%)
AMZN   183.81 (+0.10%)
TSLA   157.14 (-2.69%)
NVDA   877.64 (+2.05%)
AMD   163.53 (+2.00%)
NIO   3.84 (-1.29%)
BABA   69.89 (-1.03%)
T   16.08 (-0.99%)
F   12.17 (-0.49%)
MU   122.06 (+0.57%)
GE   156.46 (+1.80%)
CGC   6.70 (-4.01%)
DIS   113.99 (+0.92%)
AMC   2.78 (+12.55%)
PFE   25.74 (-0.66%)
PYPL   63.71 (+0.31%)
XOM   118.81 (-0.73%)
QQQ   431.84 (+0.18%)
AAPL   169.67 (-1.75%)
MSFT   415.79 (+0.52%)
META   501.35 (+0.22%)
GOOGL   154.75 (-0.07%)
AMZN   183.81 (+0.10%)
TSLA   157.14 (-2.69%)
NVDA   877.64 (+2.05%)
AMD   163.53 (+2.00%)
NIO   3.84 (-1.29%)
BABA   69.89 (-1.03%)
T   16.08 (-0.99%)
F   12.17 (-0.49%)
MU   122.06 (+0.57%)
GE   156.46 (+1.80%)
CGC   6.70 (-4.01%)
DIS   113.99 (+0.92%)
AMC   2.78 (+12.55%)
PFE   25.74 (-0.66%)
PYPL   63.71 (+0.31%)
XOM   118.81 (-0.73%)
QQQ   431.84 (+0.18%)
AAPL   169.67 (-1.75%)
MSFT   415.79 (+0.52%)
META   501.35 (+0.22%)
GOOGL   154.75 (-0.07%)
AMZN   183.81 (+0.10%)
TSLA   157.14 (-2.69%)
NVDA   877.64 (+2.05%)
AMD   163.53 (+2.00%)
NIO   3.84 (-1.29%)
BABA   69.89 (-1.03%)
T   16.08 (-0.99%)
F   12.17 (-0.49%)
MU   122.06 (+0.57%)
GE   156.46 (+1.80%)
CGC   6.70 (-4.01%)
DIS   113.99 (+0.92%)
AMC   2.78 (+12.55%)
PFE   25.74 (-0.66%)
PYPL   63.71 (+0.31%)
XOM   118.81 (-0.73%)

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

$25.27
+0.14 (+0.56%)
(As of 03:45 PM ET)

Tsakos Energy Navigation Stock Price Performance

5 Day
Performance
-2.40%
1 Month
Performance
+3.79%
3 Month
Performance
+3.58%
6 Month
Performance
+13.72%
Year-To-Date
Performance
+13.37%
1 Year
Performance
+37.65%
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

TNP Stock Chart for Tuesday, April, 16, 2024

Tsakos Energy Navigation Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
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
01/26/2024$24.07$24.92
+3.53%
$24.97$23.70326,945 shs$735.39 million
01/25/2024$24.44$24.07
-1.51%
$24.55$23.78200,344 shs$710.21 million
01/24/2024$23.51$24.44
+3.96%
$24.56$23.94263,733 shs$721.22 million
01/23/2024$23.84$23.51
-1.38%
$23.80$23.45189,901 shs$693.78 million
01/22/2024$24.32$23.84
-1.97%
$24.27$23.70328,869 shs$703.52 million
01/19/2024$24.53$24.31
-0.90%
$24.92$24.04206,554 shs$717.39 million
01/18/2024$24.50$24.53
+0.12%
$24.69$24.17210,228 shs$723.88 million
01/17/2024$24.32$24.50
+0.74%
$24.79$24.21190,252 shs$723.00 million
01/16/2024$24.43$24.32
-0.45%
$25.24$24.20299,534 shs$717.68 million
01/15/2024$24.43$24.43$24.60$24.07481,500 shs$720.93 million

This page (NYSE:TNP) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners