Tsakos Energy Navigation Ltd (TNP-E)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 26.4769 | 0 | 0.00 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1721342400 | 26.4769 | 0 | 0.00 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1721256000 | 26.4769 | 0 | 0.00 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1721169600 | 26.4769 | 0 | 0.00 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1721083200 | 26.4769 | 0 | 0.00 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1720824000 | 26.4769 | 0 | 0.00 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1720737600 | 26.4769 | 0 | 0.00 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1720651200 | 26.4769 | 0 | 0.00 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1720564800 | 26.4769 | 0 | 0.00 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1720478400 | 26.4769 | 0 | 0.00 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1720219200 | 26.4769 | 0 | 0.00 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1720040640 | 26.4769 | 0 | 0.00 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1719960000 | 26.4769 | 0 | 0.00 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1719873600 | 26.4769 | -0.07 | -0.28 | 26.4769 | 26.4769 | 26.4769 | 0 |
| 1719614400 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
| 1719528000 | 26.55 | 0.05 | 0.19 | 26.59 | 26.59 | 26.48 | 2964 |
| 1719441600 | 26.5 | 0.04 | 0.15 | 26.4 | 26.6 | 26.4 | 6558 |
| 1719355200 | 26.46 | 0.03 | 0.11 | 26.43 | 26.46 | 26.43 | 677 |
| 1719268800 | 26.43 | -0.01 | -0.04 | 26.45 | 26.46 | 26.4 | 1946 |
| 1719009600 | 26.44 | -0.02 | -0.08 | 26.48 | 26.5 | 26.36 | 6615 |
| 1718923200 | 26.46 | 0.08 | 0.30 | 26.35 | 26.48 | 26.35 | 1516 |
| 1718750400 | 26.3809 | -0.03 | -0.11 | 26.46 | 26.46 | 26.3809 | 10128 |
| 1718664000 | 26.41 | 0.01 | 0.04 | 26.35 | 26.46 | 26.35 | 5984 |
| 1718404800 | 26.4 | -0.07 | -0.26 | 26.36 | 26.46 | 26.36 | 3891 |
| 1718318400 | 26.47 | 0.18 | 0.69 | 26.38 | 26.5 | 26.3 | 12579 |
| 1718232000 | 26.2899 | 0.09 | 0.34 | 26.28 | 26.29 | 26.2 | 8876 |
| 1718145600 | 26.2 | -0.1 | -0.38 | 26.35 | 26.35 | 26.16 | 13078 |
| 1718059200 | 26.3 | -0.09 | -0.34 | 26.42 | 26.42 | 26.25 | 7953 |
| 1717800000 | 26.39 | 0.04 | 0.15 | 26.35 | 26.4 | 26.3499 | 5166 |
| 1717713600 | 26.35 | 0.01 | 0.04 | 26.35 | 26.37 | 26.2775 | 7519 |
| 1717627200 | 26.34 | 0.04 | 0.15 | 26.22 | 26.341 | 26.2 | 9901 |
| 1717540800 | 26.3 | 0.03 | 0.11 | 26.17 | 26.34 | 26.17 | 3877 |
| 1717454400 | 26.27 | -0.03 | -0.11 | 26.3 | 26.3 | 26.1 | 18026 |
| 1717195200 | 26.3 | -0.04 | -0.15 | 26.34 | 26.34 | 26.23 | 7503 |
| 1717108800 | 26.3399 | 0.12 | 0.46 | 26.17 | 26.3399 | 26.17 | 29930 |
| 1717022400 | 26.22 | -0.03 | -0.11 | 26.24 | 26.25 | 26.15 | 3289 |
| 1716936000 | 26.25 | 0.06 | 0.23 | 26.22 | 26.26 | 26.19 | 3512 |
| 1716590400 | 26.1898 | 0.04 | 0.15 | 26.19 | 26.35 | 26.1898 | 5333 |
| 1716504000 | 26.15 | -0.04 | -0.15 | 26.2 | 26.2 | 26.05 | 12610 |
| 1716417600 | 26.19 | 0.05 | 0.19 | 26.1 | 26.2 | 25.97 | 23247 |
| 1716331200 | 26.14 | -0.61 | -2.28 | 26.18 | 26.18 | 25.8 | 19562 |
| 1716244800 | 26.75 | 0.25 | 0.94 | 26.57 | 26.75 | 26.57 | 15949 |
| 1715985600 | 26.5 | -0.14 | -0.53 | 26.69 | 26.7 | 26.48 | 27139 |
| 1715899200 | 26.64 | -0.02 | -0.08 | 26.69 | 26.7343 | 26.51 | 3858 |
| 1715812800 | 26.66 | 0.04 | 0.15 | 26.71 | 26.74 | 26.51 | 5132 |
| 1715726400 | 26.62 | 0.16 | 0.60 | 26.52 | 26.715 | 26.48 | 8711 |
| 1715640000 | 26.46 | -0.09 | -0.34 | 26.54 | 26.57 | 26.41 | 12269 |
| 1715380800 | 26.55 | 0.1 | 0.38 | 26.445 | 26.56 | 26.43 | 12497 |
| 1715294400 | 26.45 | 0.03 | 0.11 | 26.42 | 26.45 | 26.39 | 13730 |
| 1715208000 | 26.42 | 0.06 | 0.23 | 26.3564 | 26.42 | 26.32 | 4633 |
| 1715121600 | 26.36 | 0.02 | 0.08 | 26.37 | 26.41 | 26.3 | 3289 |
| 1715035200 | 26.34 | -0.11 | -0.42 | 26.41 | 26.45 | 26.27 | 11153 |
| 1714776000 | 26.45 | 0.02 | 0.08 | 26.45 | 26.45 | 26.4 | 4738 |
| 1714689600 | 26.43 | 0.05 | 0.19 | 26.44 | 26.44 | 26.38 | 1191 |
| 1714603200 | 26.38 | -0.1 | -0.38 | 26.49 | 26.49 | 26.346 | 2424 |
| 1714516800 | 26.48 | -0.01 | -0.04 | 26.49 | 26.49 | 26.41 | 2662 |
| 1714430400 | 26.49 | 0.09 | 0.34 | 26.32 | 26.5 | 26.32 | 4667 |
| 1714171200 | 26.4 | 0.04 | 0.15 | 26.3 | 26.46 | 26.3 | 2595 |
| 1714084800 | 26.36 | 0 | 0.00 | 26.28 | 26.36 | 26.27 | 5431 |
| 1713998400 | 26.36 | 0.04 | 0.15 | 26.4 | 26.4 | 26.325 | 2287 |
| 1713912000 | 26.32 | 0.02 | 0.08 | 26.35 | 26.44 | 26.23 | 6496 |
| 1713825600 | 26.3 | 0.02 | 0.08 | 26.28 | 26.38 | 26.28 | 8472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
