Get the Stockscreener App
26.47
0.08%
-0.02
After Hours:
26.47
Overview
News
Price History
Option Chain
Why TNP Down?
Discussions
Forecast
Stock Split
Dividend History
Tsakos Energy Navigation Limited Stock (TNP) Price History
The historical daily chart and data for Tsakos Energy Navigation Limited stock (TNP), adjusted for splits and dividends, show that the latest closing stock price as of May 07, 2024, is $26.47.
- Tsakos Energy Navigation Limited all-time high stock price is $52.50, occurred on June 24, 2015.
- The lowest Tsakos Energy Navigation Limited stock price recorded was $6.75 on August 27, 2021. Since then, Tsakos Energy Navigation Limited's stock price has risen over 292.15% to $26.47 now.
- The 52-week high stock price for TNP is $27.20, representing a 2.76% increase from the current share price, occurred on April 03, 2024.
- The 52-week low stock price for TNP is $16.00, indicating a -39.55% decrease from the current share price, occurred on May 08, 2023.
- The closing price of Tsakos Energy Navigation Limited (TNP) stock in the beginning of 2023 was $7.86. The stock closed the year at $16.93, a gain of over 115.39% for the year.
The table below shows more information about TNP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $26.61 | $26.18 | $0.43 | 191,349.0 | -0.08% |
| May 06, 2024 | $26.79 | $26.20 | $0.59 | 304,726.0 | +0.99% |
| May 03, 2024 | $26.50 | $25.91 | $0.59 | 256,119.0 | -1.09% |
| May 02, 2024 | $26.58 | $25.85 | $0.73 | 230,844.0 | +3.11% |
| May 01, 2024 | $26.07 | $25.48 | $0.59 | 164,463.0 | -0.23% |
| Apr 30, 2024 | $26.31 | $25.73 | $0.58 | 249,349.0 | +0.19% |
| Apr 29, 2024 | $26.10 | $24.85 | $1.25 | 260,873.0 | -0.69% |
| Apr 26, 2024 | $26.08 | $25.25 | $0.83 | 185,509.0 | +2.21% |
| Apr 25, 2024 | $25.44 | $24.55 | $0.89 | 157,736.0 | +2.26% |
| Apr 24, 2024 | $24.96 | $24.61 | $0.35 | 219,007.0 | +0.20% |
| Apr 23, 2024 | $25.00 | $24.56 | $0.44 | 203,740.0 | +0.32% |
| Apr 22, 2024 | $24.91 | $24.41 | $0.505 | 286,862.0 | -0.24% |
| Apr 19, 2024 | $24.93 | $24.20 | $0.73 | 269,621.0 | +0.77% |
| Apr 18, 2024 | $25.39 | $24.51 | $0.88 | 265,673.0 | -3.01% |
| Apr 17, 2024 | $25.77 | $25.18 | $0.585 | 200,871.0 | -0.12% |
| Apr 16, 2024 | $25.36 | $24.67 | $0.6899 | 230,277.0 | +0.76% |
| Apr 15, 2024 | $25.86 | $24.97 | $0.89 | 213,851.0 | -0.87% |
| Apr 12, 2024 | $26.14 | $25.28 | $0.86 | 250,621.0 | -1.71% |
| Apr 11, 2024 | $26.18 | $25.45 | $0.7271 | 307,037.0 | +2.42% |
| Apr 10, 2024 | $25.58 | $24.92 | $0.6595 | 254,814.0 | +0.08% |
| Apr 09, 2024 | $26.15 | $25.14 | $1.01 | 358,426.0 | -3.01% |
Tsakos Energy Navigation Limited Stock (TNP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tsakos Energy Navigation Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TNP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tsakos Energy Navigation Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tsakos Energy Navigation Limited Stock (TNP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $26.79 | $25.48 | $1.31 | 1,338,850.0 | +2.68% |
| Apr, 2024 | $27.20 | $24.20 | $3.00 | 6,149,732.0 | +1.54% |
| Mar, 2024 | $26.50 | $23.26 | $3.24 | 5,859,218.0 | +6.82% |
| Feb, 2024 | $25.36 | $23.11 | $2.25 | 4,912,620.0 | -3.26% |
| Jan, 2024 | $25.24 | $22.35 | $2.89 | 5,560,069.0 | +10.58% |
Tsakos Energy Navigation Limited Stock (TNP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.00 | $18.88 | $5.12 | 6,615,107.0 | +10.16% |
| Nov, 2023 | $23.11 | $19.33 | $3.78 | 5,737,627.0 | -8.44% |
| Oct, 2023 | $22.99 | $18.95 | $4.04 | 5,835,286.0 | +6.02% |
| Sep, 2023 | $21.31 | $18.07 | $3.24 | 6,143,204.0 | +2.52% |
| Aug, 2023 | $22.35 | $19.98 | $2.37 | 7,133,264.0 | -3.29% |
| Jul, 2023 | $21.00 | $17.06 | $3.94 | 4,241,096.0 | +17.62% |
| Jun, 2023 | $18.75 | $16.45 | $2.30 | 4,647,992.0 | +3.97% |
| May, 2023 | $18.72 | $15.50 | $3.22 | 5,736,474.0 | -0.12% |
| Apr, 2023 | $19.49 | $16.87 | $2.62 | 6,689,628.0 | -11.68% |
| Mar, 2023 | $24.78 | $17.57 | $7.21 | 11,084,816.0 | -18.29% |
| Feb, 2023 | $24.31 | $17.04 | $7.27 | 7,959,723.0 | +38.50% |
| Jan, 2023 | $19.00 | $15.00 | $4.00 | 7,143,139.0 | +1.42% |
Tsakos Energy Navigation Limited Stock (TNP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.39 | $16.01 | $3.38 | 6,584,230.0 | -9.61% |
| Nov, 2022 | $20.20 | $16.06 | $4.14 | 10,798,173.0 | +8.27% |
| Oct, 2022 | $19.13 | $14.36 | $4.77 | 6,683,243.0 | +13.29% |
| Sep, 2022 | $19.20 | $14.63 | $4.57 | 9,179,401.0 | -1.04% |
| Aug, 2022 | $16.48 | $12.00 | $4.48 | 6,118,065.0 | +24.94% |
| Jul, 2022 | $12.96 | $8.40 | $4.56 | 3,387,735.0 | +37.68% |
| Jun, 2022 | $11.77 | $8.61 | $3.16 | 3,345,855.0 | -16.64% |
| May, 2022 | $13.90 | $9.90 | $4.00 | 5,319,961.0 | -10.71% |
| Apr, 2022 | $13.49 | $8.83 | $4.66 | 6,083,199.0 | +37.09% |
| Mar, 2022 | $10.88 | $7.48 | $3.40 | 7,627,760.0 | +7.85% |
| Feb, 2022 | $8.21 | $7.15 | $1.06 | 3,855,580.0 | +10.28% |
| Jan, 2022 | $8.50 | $6.95 | $1.55 | 2,529,047.0 | +2.07% |
0.03%
0.33%
Cap:
|
Volume (24h):