Free Trial

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

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free TNP Stock Alerts
$30.17
+0.30 (+1.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tsakos Energy Navigation Stock Price Performance

5 Day
Performance
+1.65%
1 Month
Performance
+22.05%
3 Month
Performance
+20.97%
6 Month
Performance
+42.38%
Year-To-Date
Performance
+35.78%
1 Year
Performance
+69.69%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

TNP Stock Chart for Sunday, May, 19, 2024

TNP Chart by TradingView

Tsakos Energy Navigation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
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
02/19/2024$24.94$24.94$25.27$24.78255,300 shs$735.98 million

Related Companies:
This page (NYSE:TNP) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society