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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tnp · 日线历史（复权）· FMP · 截至 2025年3月10日
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
$8.93
Jun 9, 2021
+104.7% in 5Y
10 Years Ago
$30.90
Jun 9, 2016
-40.8% 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$592
Total Return-40.8%
CAGR~-5.1% / yr
Profit$-408
Based on Jun 9, 2016 · $30.90Split & 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.
关于价格历史与 OHLCV 数据
Tsakos Energy Navigation Limited（TNP）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $18.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TNP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TNP 历史股价FMP 日线复权 OHLCV