Tsakos Energy Navigation (TNP) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free TNP Stock Alerts $30.51 -0.11 (-0.36%) (As of 10:03 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Tsakos Energy Navigation Stock Price Performance5 Day Performance-0.87%1 Month Performance+18.77%3 Month Performance+28.66%6 Month Performance+51.81%Year-To-Date Performance+37.80%1 Year Performance+70.44% 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 Email Address Ad Gold Safe ExchangeGold Set to EXPLODE!Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide! TNP Stock Chart for Thursday, May, 30, 2024 TNP Chart by TradingView Tsakos Energy Navigation Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$31.15$30.62-1.70%$31.25$30.58228,529 shs$903.60 million05/28/2024$30.89$31.15+0.84%$31.30$30.43197,439 shs$919.24 million05/27/2024$30.89$30.89$31.00$30.41175,500 shs$911.56 million05/24/2024$30.38$30.89+1.68%$31.00$30.41175,523 shs$911.56 million05/23/2024$30.39$30.38-0.03%$30.85$30.22216,048 shs$896.51 million05/22/2024$31.12$30.39-2.35%$31.10$30.32215,698 shs$896.81 million Get the Latest News and Ratings for TNP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tsakos Energy Navigation and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$30.68$31.12+1.43%$31.31$30.59337,146 shs$918.35 million05/20/2024$30.17$30.68+1.69%$31.16$30.17376,350 shs$905.24 million05/17/2024$29.87$30.17+1.00%$30.34$29.51338,798 shs$890.32 million05/16/2024$29.44$29.87+1.46%$29.97$29.20306,009 shs$881.34 million05/15/2024$29.68$29.44-0.81%$29.58$28.98262,373 shs$868.77 million05/14/2024$28.90$29.68+2.70%$29.68$28.75424,471 shs$875.86 million05/13/2024$28.75$28.90+0.52%$29.18$28.63227,140 shs$852.84 million05/10/2024$28.35$28.75+1.41%$29.00$28.48331,075 shs$848.41 million05/09/2024$27.60$28.35+2.72%$28.41$27.60501,058 shs$836.61 million05/08/2024$26.48$27.60+4.23%$27.69$26.49493,217 shs$814.48 million05/07/2024$26.50$26.48-0.08%$26.65$26.18201,901 shs$781.43 million05/06/2024$26.23$26.50+1.03%$26.79$26.20330,127 shs$782.02 million05/03/2024$26.52$26.23-1.09%$26.50$25.91276,551 shs$774.05 million05/02/2024$25.72$26.52+3.11%$26.58$25.85232,036 shs$782.61 million05/01/2024$25.78$25.72-0.23%$26.05$25.48242,663 shs$759.00 million04/30/2024$25.73$25.78+0.19%$26.31$25.73251,060 shs$760.77 million04/29/2024$25.91$25.73-0.69%$26.10$24.85260,973 shs$759.29 million04/26/2024$25.35$25.92+2.25%$26.08$25.27187,088 shs$764.80 million04/25/2024$24.78$25.35+2.30%$25.44$24.55158,370 shs$748.08 million04/24/2024$24.74$24.78+0.16%$24.96$24.62219,007 shs$731.26 million04/23/2024$24.70$24.74+0.16%$25.00$24.56205,299 shs$730.08 million04/22/2024$24.72$24.70-0.08%$24.91$24.41287,833 shs$728.90 million04/19/2024$24.51$24.72+0.86%$24.91$24.21271,135 shs$729.49 million04/18/2024$25.29$24.51-3.08%$25.39$24.51267,863 shs$723.29 million04/17/2024$25.32$25.29-0.12%$25.77$25.18200,871 shs$746.21 million04/16/2024$25.11$25.32+0.84%$25.36$24.67230,753 shs$747.19 million04/15/2024$25.35$25.11-0.95%$25.85$24.97213,851 shs$741.00 million04/12/2024$25.81$25.36-1.74%$26.14$25.28250,521 shs$748.27 million04/11/2024$25.19$25.81+2.46%$26.18$25.50281,887 shs$761.65 million04/10/2024$25.16$25.19+0.12%$25.58$24.92254,814 shs$743.36 million04/09/2024$25.94$25.16-3.01%$26.15$25.14358,426 shs$742.47 million04/08/2024$26.38$25.94-1.67%$26.35$25.93208,259 shs$765.49 million04/05/2024$26.63$26.37-0.98%$26.85$26.36244,121 shs$778.18 million04/04/2024$27.09$26.63-1.70%$27.08$26.44378,385 shs$785.85 millionThe only AI company to buy (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/03/2024$25.79$27.09+5.04%$27.20$25.85877,180 shs$799.43 million04/02/2024$25.85$25.79-0.23%$25.88$25.51306,246 shs$761.06 million04/01/2024$25.39$25.85+1.81%$25.95$25.40307,887 shs$762.83 million03/29/2024$25.39$25.39$25.49$24.86384,334 shs$749.26 million03/28/2024$25.48$25.39-0.35%$25.49$24.87384,284 shs$749.26 million03/27/2024$25.61$25.48-0.51%$25.89$24.83588,511 shs$751.92 million03/26/2024$26.03$25.61-1.61%$25.99$25.50250,418 shs$755.75 million03/25/2024$25.73$26.03+1.17%$26.50$25.86361,332 shs$768.15 million03/22/2024$25.27$25.73+1.82%$26.11$25.12322,155 shs$759.29 million03/21/2024$24.65$25.27+2.52%$25.62$25.14333,739 shs$745.72 million03/20/2024$24.68$24.65-0.12%$24.79$24.01265,295 shs$727.42 million03/19/2024$25.21$24.68-2.10%$25.37$24.68191,006 shs$728.31 million03/18/2024$24.27$25.21+3.87%$25.29$24.16339,082 shs$743.95 million03/15/2024$24.86$24.27-2.37%$24.85$24.26340,086 shs$716.21 million03/14/2024$24.45$24.86+1.68%$25.00$24.22351,676 shs$733.52 million03/13/2024$23.94$24.45+2.13%$24.56$24.08373,961 shs$721.42 million03/12/2024$23.77$23.94+0.72%$24.04$23.65250,936 shs$706.47 million03/11/2024$23.78$23.77-0.04%$23.86$23.30227,823 shs$701.45 million03/08/2024$23.94$23.78-0.67%$23.96$23.59193,797 shs$701.75 million03/07/2024$23.64$23.94+1.27%$24.05$23.50223,039 shs$706.47 million03/06/2024$23.51$23.64+0.55%$23.84$23.35189,284 shs$697.62 million03/05/2024$23.29$23.51+0.94%$23.90$23.37158,284 shs$693.78 million03/04/2024$23.99$23.29-2.92%$24.31$23.26278,250 shs$687.29 million03/01/2024$23.80$23.99+0.80%$24.28$23.80209,908 shs$707.95 million02/29/2024$23.76$23.80+0.17%$24.03$23.46196,811 shs$702.34 million Related Companies: TORM Stock Price Chart ZIM Integrated Shipping Services Stock Price Chart Star Bulk Carriers Stock Price Chart Cadeler A/S Stock Price Chart DHT Stock Price Chart SFL Stock Price Chart Dorian LPG Stock Price Chart Costamare Stock Price Chart Danaos Stock Price Chart Navios Maritime Partners Stock Price Chart Receive TNP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tsakos Energy Navigation and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TNP) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyGold Set to EXPLODE!Gold Safe Exchange[Urgent!] Generational Wealth GameplanCrypto 101 MediaWrite this ticker symbol down…StocksToTrade Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tsakos Energy Navigation Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.