Tsakos Energy Navigation Ltd ( TNP) - Price History
Stock symbol TNP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TNP (Tsakos Energy Navigation Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $29.28 | $29.28 |
| September 2024 | $29.28 | $29.28 |
| August 2024 | $29.28 | $29.28 |
| July 2024 | $29.28 | $29.28 |
| June 2024 | $29.28 | $29.28 |
| May 2024 | $31.20 | $31.20 |
| April 2024 | $25.78 | $25.78 |
| March 2024 | $25.39 | $25.39 |
| February 2024 | $23.77 | $23.77 |
| January 2024 | $24.57 | $24.57 |
| December 2023 | $22.22 | $22.22 |
| November 2023 | $19.86 | $20.17 |
| October 2023 | $21.69 | $22.03 |
| September 2023 | $20.09 | $20.78 |
| August 2023 | $19.60 | $20.27 |
| July 2023 | $20.26 | $20.96 |
| June 2023 | $17.23 | $17.82 |
| May 2023 | $16.29 | $17.14 |
| April 2023 | $16.31 | $17.16 |
| March 2023 | $18.47 | $19.43 |
| February 2023 | $22.61 | $23.78 |
| January 2023 | $16.32 | $17.17 |
| December 2022 | $16.10 | $16.93 |
| November 2022 | $17.66 | $18.73 |
| October 2022 | $16.31 | $17.30 |
| September 2022 | $14.39 | $15.27 |
| August 2022 | $14.54 | $15.43 |
| July 2022 | $11.64 | $12.35 |
| June 2022 | $8.36 | $8.97 |
| May 2022 | $10.03 | $10.76 |
| April 2022 | $11.23 | $12.05 |
| March 2022 | $8.19 | $8.79 |
| February 2022 | $7.60 | $8.15 |
| January 2022 | $6.89 | $7.39 |
| December 2021 | $6.75 | $7.24 |
| November 2021 | $6.78 | $7.27 |
| October 2021 | $8.62 | $9.25 |
| September 2021 | $9.98 | $10.70 |
| August 2021 | $7.08 | $7.60 |
| July 2021 | $7.41 | $7.95 |
| June 2021 | $7.92 | $8.60 |
| May 2021 | $8.34 | $9.06 |
| April 2021 | $8.52 | $9.25 |
| March 2021 | $8.72 | $9.47 |
| February 2021 | $8.52 | $9.25 |
| January 2021 | $7.68 | $8.34 |
| December 2020 | $7.40 | $8.03 |
| November 2020 | $8.01 | $8.81 |
| October 2020 | $7.07 | $7.77 |
| September 2020 | $7.20 | $7.92 |
| August 2020 | $7.99 | $8.79 |
| July 2020 | $7.91 | $8.70 |
| June 2020 | $9.14 | $2.01 |
| May 2020 | $11.78 | $2.67 |
| April 2020 | $15.22 | $3.45 |
| March 2020 | $14.38 | $3.26 |
| February 2020 | $12.09 | $2.74 |
| January 2020 | $13.68 | $3.10 |
| December 2019 | $19.24 | $4.36 |
| November 2019 | $15.45 | $3.55 |
| October 2019 | $15.45 | $3.55 |
| September 2019 | $12.84 | $2.95 |
| August 2019 | $13.06 | $3 |
| July 2019 | $13.27 | $3.05 |
| June 2019 | $14.32 | $3.29 |
| May 2019 | $13.49 | $3.10 |
| April 2019 | $13.80 | $3.22 |
| March 2019 | $13.29 | $3.10 |
| February 2019 | $14.53 | $3.39 |
| January 2019 | $13.80 | $3.22 |
| December 2018 | $11.40 | $2.66 |
| November 2018 | $14.44 | $3.37 |
| October 2018 | $13.94 | $3.30 |
| September 2018 | $14.32 | $3.39 |
| August 2018 | $14.57 | $3.45 |
| July 2018 | $14.57 | $3.50 |
| June 2018 | $15.48 | $3.72 |
| May 2018 | $15.15 | $3.64 |
| April 2018 | $14.86 | $3.62 |
| March 2018 | $13.55 | $3.30 |
| February 2018 | $13.59 | $3.31 |
| January 2018 | $14.98 | $3.65 |
| December 2017 | $16.05 | $3.91 |
| November 2017 | $15.56 | $3.84 |
| October 2017 | $18 | $4.49 |
| September 2017 | $18 | $4.49 |
| August 2017 | $18.04 | $4.50 |
| July 2017 | $19.76 | $4.93 |
| June 2017 | $19.04 | $4.80 |
| May 2017 | $16.94 | $4.27 |
| April 2017 | $18.21 | $4.59 |
| March 2017 | $18.80 | $4.79 |
| February 2017 | $18.17 | $4.63 |
| January 2017 | $18.57 | $4.73 |
| December 2016 | $18.41 | $4.69 |
| November 2016 | $17.05 | $4.39 |
| October 2016 | $17.16 | $4.50 |
| September 2016 | $18.39 | $4.82 |
| August 2016 | $18.84 | $4.94 |
| July 2016 | $19.22 | $5.12 |
| June 2016 | $17.61 | $4.69 |
| May 2016 | $24.29 | $6.47 |
| April 2016 | $23.88 | $6.36 |
| March 2016 | $23.20 | $6.18 |
| February 2016 | $21.93 | $5.92 |
| January 2016 | $21.56 | $5.82 |
| December 2015 | $29.34 | $7.92 |
| November 2015 | $28.55 | $7.77 |
| October 2015 | $32.96 | $8.97 |
| September 2015 | $29.88 | $8.13 |
| August 2015 | $27.38 | $7.51 |
| July 2015 | $33.25 | $9.12 |
| June 2015 | $34.74 | $9.53 |
| May 2015 | $34.85 | $9.56 |
| April 2015 | $33.26 | $9.18 |
| March 2015 | $29.63 | $8.18 |
| February 2015 | $27.17 | $7.50 |
| January 2015 | $24.78 | $6.90 |
| December 2014 | $25.07 | $6.98 |
| November 2014 | $25.68 | $7.15 |
| October 2014 | $24.13 | $6.77 |
| September 2014 | $22.74 | $6.38 |
| August 2014 | $27.45 | $7.70 |
| July 2014 | $25.04 | $7.08 |
| June 2014 | $23.66 | $6.69 |
| May 2014 | $25.40 | $7.18 |
| April 2014 | $25.03 | $7.13 |
| March 2014 | $27.25 | $7.76 |
| February 2014 | $24.23 | $6.90 |
| January 2014 | $23.88 | $6.80 |
| December 2013 | $21.10 | $6.01 |
| November 2013 | $17.42 | $5.01 |
| October 2013 | $17.42 | $5.01 |
| September 2013 | $18.11 | $5.21 |
| August 2013 | $15.89 | $4.62 |
| July 2013 | $17.65 | $5.13 |
| June 2013 | $16.41 | $4.77 |
| May 2013 | $16.72 | $4.86 |
| April 2013 | $12.87 | $3.78 |
| March 2013 | $14.81 | $4.35 |
| February 2013 | $12.70 | $3.73 |
| January 2013 | $14.37 | $4.22 |
| December 2012 | $12.77 | $3.75 |
| November 2012 | $11.36 | $3.39 |
| October 2012 | $14.58 | $4.35 |
| September 2012 | $17.36 | $5.18 |
| August 2012 | $17.55 | $5.38 |
| July 2012 | $15.98 | $4.90 |
| June 2012 | $15.88 | $4.87 |
| May 2012 | $17.45 | $5.35 |
| April 2012 | $20.14 | $6.35 |
| March 2012 | $27.53 | $8.68 |
| February 2012 | $20.36 | $6.42 |
| January 2012 | $20.73 | $6.68 |
| December 2011 | $14.84 | $4.78 |
| November 2011 | $15.52 | $5 |
| October 2011 | $18.09 | $5.98 |
| September 2011 | $16.88 | $5.58 |
| August 2011 | $19.67 | $6.50 |
| July 2011 | $26.95 | $9.06 |
| June 2011 | $29.75 | $10 |
| May 2011 | $30.25 | $10.17 |
| April 2011 | $30.91 | $10.39 |
| March 2011 | $32.20 | $10.98 |
| February 2011 | $28.79 | $9.82 |
| January 2011 | $27.27 | $9.30 |
| December 2010 | $28.87 | $10 |
| November 2010 | $28.35 | $9.82 |
| October 2010 | $29.85 | $10.34 |
| September 2010 | $38 | $13.32 |
| August 2010 | $36.14 | $12.67 |
| July 2010 | $42.16 | $14.78 |
| June 2010 | $40 | $14.17 |
| May 2010 | $40.33 | $14.29 |
| April 2010 | $41.32 | $14.64 |
| March 2010 | $40.80 | $14.74 |
| February 2010 | $41.27 | $14.91 |
| January 2010 | $44.64 | $16.13 |
| December 2009 | $40.58 | $14.66 |
| November 2009 | $46.06 | $16.64 |
| October 2009 | $42.96 | $15.52 |
| September 2009 | $42.56 | $15.65 |
| August 2009 | $43.73 | $16.08 |
| July 2009 | $48.38 | $17.79 |
| June 2009 | $43.89 | $16.14 |
| May 2009 | $61.29 | $22.54 |
| April 2009 | $42.58 | $15.66 |
| March 2009 | $36.30 | $14.09 |
| February 2009 | $43.08 | $16.72 |
| January 2009 | $49.62 | $19.26 |
| December 2008 | $47.20 | $18.32 |
| November 2008 | $51.86 | $20.13 |
| October 2008 | $63.74 | $24.74 |
| September 2008 | $73.76 | $29.66 |
| August 2008 | $86.54 | $34.80 |
| July 2008 | $85.99 | $34.58 |
| June 2008 | $92.21 | $37.08 |
| May 2008 | $89.52 | $36 |
| April 2008 | $80.82 | $32.50 |
| March 2008 | $74.37 | $30.76 |
| February 2008 | $79.11 | $32.72 |
| January 2008 | $82.96 | $34.31 |
| December 2007 | $89.53 | $37.03 |
| November 2007 | $87.28 | $36.10 |
| October 2007 | $84.13 | $69.59 |
| September 2007 | $83.19 | $70.41 |
| August 2007 | $80.43 | $68.07 |
| July 2007 | $85.89 | $72.69 |
| June 2007 | $82.60 | $69.91 |
| May 2007 | $75.95 | $64.28 |
| April 2007 | $67.53 | $57.15 |
| March 2007 | $59.71 | $52 |
| February 2007 | $53.39 | $46.50 |
| January 2007 | $52.08 | $45.36 |
| December 2006 | $52.70 | $45.90 |
| November 2006 | $51.77 | $45.09 |
| October 2006 | $50.91 | $44.34 |
| September 2006 | $49.79 | $44.60 |
| August 2006 | $51.56 | $46.19 |
| July 2006 | $49.91 | $44.71 |
| June 2006 | $46.53 | $41.68 |
| May 2006 | $41.15 | $36.86 |
| April 2006 | $42.84 | $38.38 |
| March 2006 | $42.53 | $39.18 |
| February 2006 | $39.02 | $35.95 |
| January 2006 | $40.05 | $36.90 |
| December 2005 | $39.80 | $36.67 |
| November 2005 | $40.82 | $37.61 |
| October 2005 | $37.26 | $34.33 |
| September 2005 | $37.98 | $36.02 |
| August 2005 | $40.89 | $38.78 |
| July 2005 | $40.81 | $38.70 |
| June 2005 | $40.88 | $38.77 |
| May 2005 | $42.16 | $39.98 |
| April 2005 | $40.38 | $38.30 |
| March 2005 | $45.44 | $44.03 |
| February 2005 | $42.90 | $41.57 |
| January 2005 | $37.10 | $35.95 |
| December 2004 | $36.94 | $35.79 |
| November 2004 | $43.61 | $42.25 |
| October 2004 | $38.60 | $37.40 |
| September 2004 | $35.60 | $35.15 |
| August 2004 | $27.55 | $27.20 |
| July 2004 | $34.18 | $33.75 |
| June 2004 | $34.40 | $33.96 |
| May 2004 | $29.83 | $29.45 |
| April 2004 | $24.57 | $24.26 |
| March 2004 | $30.11 | $30.20 |
| February 2004 | $31 | $31.10 |
| January 2004 | $23.77 | $23.84 |
| December 2003 | $18.39 | $18.45 |
| November 2003 | $15.89 | $15.94 |
| October 2003 | $14.95 | $15 |
| September 2003 | $13.77 | $14.30 |
| August 2003 | $14.11 | $14.66 |
| July 2003 | $13.82 | $14.35 |
| June 2003 | $13.77 | $14.30 |
| May 2003 | $12.71 | $13.20 |
| April 2003 | $11.65 | $12.10 |
| March 2003 | $12.33 | $13 |
| February 2003 | $12.14 | $12.80 |
| January 2003 | $14.06 | $14.83 |
| December 2002 | $14.66 | $15.46 |
| November 2002 | $11.08 | $11.68 |
| October 2002 | $10.88 | $11.47 |
| September 2002 | $9.89 | $10.90 |
| August 2002 | $11.21 | $12.35 |
| July 2002 | $10.69 | $11.78 |
| June 2002 | $12.70 | $14 |
| May 2002 | $14.66 | $16.15 |
| April 2002 | $13.79 | $15.20 |
| March 2002 | $13.82 | $15.23 |
TNP
Price: $29.28
52 week price:
Forward Dividend Yield: 8.20%
Payout Ratio: 24.24%
Dividend Per Share: 2.40 USD
Earnings Per Share: 4.95 USD
P/E Ratio: 5.92
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: Greece
Volume: 332400
Ebitda: 53.5 millionMarket Capitalization: 863.9 million
Average Dividend Frequency: 3
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%