Tsakos Energy Navigation Limited
TNPNYSEEnergy
$18.28
+$0.13(+0.72%)
Market Cap$539362368
P/E Ratio—
52W High$31.48
52W Low$15.8802
Tsakos Energy Navigation Limited (TNP) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
tnp · EOD price history · split-adj. · FMP · as of Mar 10, 2025
5-Year High5Y
$31.48
Jun 6, 2024
-41.9% from here
5-Year Low5Y
$6.75
Aug 27, 2021
+170.8% from low
IPO Priceadj.
$37.75
Mar 5, 2002
-51.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$8.94
Jun 8, 2021
+104.5% in 5Y
10 Years Ago
$31.50
Jun 8, 2016
-42.0% in 10Y
Historical Price Data · TNP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | $16.32 | $16.32 | $15.42 | $15.70 | $15.70 | 381K | -3.80% |
| Mar 7, 2025 | $16.46 | $16.83 | $16.46 | $16.57 | $16.57 | 163K | +0.67% |
| Mar 6, 2025 | $16.05 | $16.41 | $16.05 | $16.39 | $16.39 | 233K | +2.12% |
| Mar 5, 2025 | $16.35 | $16.42 | $15.78 | $15.91 | $15.91 | 164K | -2.69% |
| Mar 4, 2025 | $15.70 | $16.45 | $15.43 | $16.29 | $16.29 | 317K | +3.76% |
| Mar 3, 2025 | $16.05 | $16.56 | $15.37 | $15.85 | $15.85 | 319K | -1.25% |
| Feb 28, 2025 | $15.90 | $16.16 | $15.69 | $15.90 | $15.90 | 209K | +0.00% |
| Feb 27, 2025 | $16.62 | $16.78 | $15.89 | $15.91 | $15.91 | 434K | -4.27% |
| Feb 26, 2025 | $16.51 | $16.87 | $16.47 | $16.53 | $16.53 | 148K | +0.12% |
| Feb 25, 2025 | $17.03 | $17.18 | $16.48 | $16.51 | $16.51 | 257K | -3.05% |
| Feb 24, 2025 | $16.75 | $17.15 | $16.51 | $17.05 | $17.05 | 172K | +1.79% |
| Feb 21, 2025 | $17.22 | $17.31 | $16.81 | $16.83 | $16.83 | 244K | -2.26% |
| Feb 20, 2025 | $17.00 | $17.39 | $16.98 | $17.12 | $17.12 | 270K | +0.71% |
| Feb 19, 2025 | $17.53 | $17.65 | $17.17 | $17.34 | $17.34 | 204K | -1.08% |
| Feb 18, 2025 | $17.26 | $17.73 | $17.26 | $17.47 | $17.47 | 145K | +1.22% |
| Feb 14, 2025 | $17.78 | $18.02 | $17.26 | $17.36 | $17.36 | 141K | -2.36% |
| Feb 13, 2025 | $18.15 | $18.37 | $17.51 | $17.63 | $17.63 | 174K | -2.87% |
| Feb 12, 2025 | $18.17 | $18.88 | $18.17 | $18.28 | $18.28 | 149K | +0.61% |
| Feb 11, 2025 | $18.29 | $18.49 | $18.06 | $18.15 | $18.15 | 200K | -0.77% |
| Feb 10, 2025 | $18.35 | $18.42 | $17.90 | $18.26 | $18.26 | 188K | -0.49% |
Showing 1–20 of 862 records
Annual Stock Price Performance · TNP
Jan 1 → Dec 31 · 5 years2025-10.1%$17.46 → $15.70
-10.1%
2024-24.4%$22.94 → $17.34
-24.4%
2023+31.4%$16.91 → $22.22
+31.4%
2022+133.5%$7.25 → $16.93
+133.5%
2021-19.6%$9.00 → $7.24
-19.6%
Best Year2022 · +133.5%
Worst Year2024 · -24.4%
Positive Years2 / 5
Avg Annual Return+22.2%
5Y Total Return+74.4%
5Y CAGR~+11.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in TNP?
If you invested $1,000 in TNP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$580
Total Return-42.0%
CAGR~-5.3% / yr
Profit$-420
Based on Jun 8, 2016 · $31.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Tsakos Energy Navigation Limited (TNP) is classified under Energy and trades on NYSE. The quote snapshot on this page shows a last price of $18.28. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
TNP price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
TNP historical stock pricesFMP EOD datasplit-adjusted OHLCV