S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Tsakos Energy Navigation Ltd (TNP-F)
Tsakos Energy Navigation Ltd (TNP-F) Historical

TNP-F Tsakos Energy Navigation Ltd

26.73

-0.0708 (-0.26%)

Last Updated: 10:27:46

Delayed by 15 minutes

TNP-F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	26.80	0.07	0.25%	26.75	26.82	26.71	2,847
May 30 2024	26.73	0.03	0.13%	26.70	26.79	26.70	4,010
May 29 2024	26.70	-0.05	-0.19%	26.72	26.73	26.70	12,562
May 28 2024	26.75	-0.04	-0.15%	26.74	26.76	26.71	5,707
May 24 2024	26.79	0.13	0.49%	26.75	26.79	26.62	11,063
May 23 2024	26.66	0.03	0.11%	26.65	26.74	26.65	12,828
May 22 2024	26.63	0.05	0.19%	26.55	26.63	26.55	6,535
May 21 2024	26.58	0.12	0.45%	26.46	26.58	26.46	10,884
May 20 2024	26.46	0.06	0.23%	26.45	26.48	26.43	28,541
May 17 2024	26.40	0.02	0.08%	26.34	26.40	26.34	1,177
May 16 2024	26.38	0.03	0.11%	26.35	26.38	26.30	9,241
May 15 2024	26.35	-0.05	-0.19%	26.35	26.44	26.31	5,047
May 14 2024	26.40	0.07	0.27%	26.29	26.41	26.29	8,921
May 13 2024	26.33	-0.16	-0.61%	26.57	26.57	26.25	30,673
May 10 2024	26.49	0.07	0.27%	26.40	26.50	26.35	14,895
May 09 2024	26.42	0.07	0.27%	26.29	26.43	26.29	8,636
May 08 2024	26.35	0.02	0.07%	26.34	26.35	26.33	2,843
May 07 2024	26.33	0.00	0.00%	26.33	26.33	26.33	152
May 06 2024	26.33	-0.01	-0.03%	26.31	26.35	26.29	8,952
May 03 2024	26.34	0.01	0.04%	26.35	26.35	26.25	10,675
May 02 2024	26.33	-0.04	-0.15%	26.33	26.35	26.25	5,426
May 01 2024	26.37	0.04	0.15%	26.32	26.38	26.25	9,286
Apr 30 2024	26.33	-0.01	-0.02%	26.35	26.35	26.25	8,481
Apr 29 2024	26.34	-0.15	-0.58%	26.50	26.50	26.28	16,397
Apr 26 2024	26.49	-0.01	-0.04%	26.50	26.60	26.35	4,683
Apr 25 2024	26.50	0.15	0.57%	26.32	26.52	26.32	7,793
Apr 24 2024	26.35	-0.58	-2.15%	26.50	26.60	26.16	21,362
Apr 23 2024	26.93	0.00	-0.02%	26.99	27.13	26.86	22,685
Apr 22 2024	26.93	-0.14	-0.50%	27.04	27.04	26.88	7,713
Apr 19 2024	27.07	0.29	1.06%	26.87	27.09	26.84	12,346
Apr 18 2024	26.79	0.03	0.11%	26.76	26.87	26.72	3,053
Apr 17 2024	26.76	-0.08	-0.28%	26.83	27.10	26.76	8,565
Apr 16 2024	26.83	0.01	0.04%	26.92	26.96	26.82	6,844
Apr 15 2024	26.82	-0.28	-1.03%	27.00	27.15	26.82	9,553
Apr 12 2024	27.10	-0.11	-0.40%	27.15	27.20	27.09	3,084
Apr 11 2024	27.21	0.03	0.11%	27.25	27.29	27.20	13,589
Apr 10 2024	27.18	0.04	0.15%	27.10	27.25	27.10	6,913
Apr 09 2024	27.14	0.09	0.33%	27.00	27.15	26.98	7,448
Apr 08 2024	27.05	0.17	0.63%	26.83	27.08	26.83	10,226
Apr 05 2024	26.88	0.07	0.28%	26.86	26.94	26.80	5,090
Apr 04 2024	26.81	0.01	0.02%	26.88	26.88	26.75	7,715
Apr 03 2024	26.80	0.01	0.04%	26.85	26.85	26.75	5,866
Apr 02 2024	26.79	0.09	0.34%	26.70	26.88	26.70	9,483
Apr 01 2024	26.70	0.13	0.51%	26.70	26.75	26.65	12,307
Mar 28 2024	26.57	0.05	0.17%	26.58	26.59	26.55	3,363
Mar 27 2024	26.52	-0.13	-0.49%	26.50	26.65	26.21	10,760
Mar 26 2024	26.65	0.13	0.47%	26.50	26.65	26.50	7,830
Mar 25 2024	26.53	-0.02	-0.06%	26.47	26.60	26.42	3,151
Mar 22 2024	26.54	-0.06	-0.23%	26.51	26.61	26.43	4,300
Mar 21 2024	26.60	0.19	0.72%	26.57	26.60	26.52	2,837
Mar 20 2024	26.41	-0.12	-0.47%	26.41	26.61	26.30	3,229
Mar 19 2024	26.54	0.09	0.32%	26.45	26.57	26.40	4,919
Mar 18 2024	26.45	0.07	0.27%	26.40	26.45	26.37	9,612
Mar 15 2024	26.38	0.02	0.07%	26.36	26.40	26.30	7,140
Mar 14 2024	26.36	0.13	0.51%	26.25	26.45	26.25	7,554
Mar 13 2024	26.23	-0.07	-0.28%	26.34	26.34	26.21	4,795
Mar 12 2024	26.30	0.00	0.00%	26.38	26.45	26.15	4,126
Mar 11 2024	26.30	0.10	0.38%	26.21	26.35	26.20	2,336
Mar 08 2024	26.20	0.05	0.19%	26.19	26.20	26.15	4,197
Mar 07 2024	26.15	0.05	0.20%	26.14	26.27	26.07	3,693
Mar 06 2024	26.10	-0.25	-0.95%	26.25	26.25	25.70	12,793
Mar 05 2024	26.35	0.00	0.00%	26.20	26.38	26.20	11,183

Tsakos Energy Navigation

Porsche Automobile (PK)

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions