NYSE - Delayed Quote • USD
Tsakos Energy Navigation Limited (TNP)
At close: 3:59 PM EDT
After hours: 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.35 | 26.08 | 25.27 | 25.92 | 25.92 | 171,684 |
Apr 25, 2024 | 24.65 | 25.44 | 24.55 | 25.35 | 25.35 | 158,400 |
Apr 24, 2024 | 24.64 | 24.96 | 24.61 | 24.79 | 24.79 | 219,800 |
Apr 23, 2024 | 24.61 | 25.00 | 24.56 | 24.74 | 24.74 | 205,300 |
Apr 22, 2024 | 24.72 | 24.91 | 24.41 | 24.66 | 24.66 | 287,800 |
Apr 19, 2024 | 24.44 | 24.93 | 24.20 | 24.72 | 24.72 | 271,100 |
Apr 18, 2024 | 25.29 | 25.39 | 24.51 | 24.53 | 24.53 | 267,900 |
Apr 17, 2024 | 25.45 | 25.77 | 25.18 | 25.29 | 25.29 | 200,900 |
Apr 16, 2024 | 25.05 | 25.36 | 24.67 | 25.32 | 25.32 | 230,800 |
Apr 15, 2024 | 25.39 | 25.86 | 24.97 | 25.13 | 25.13 | 213,900 |
Apr 12, 2024 | 25.93 | 26.14 | 25.28 | 25.35 | 25.35 | 250,600 |
Apr 11, 2024 | 25.45 | 26.18 | 25.45 | 25.79 | 25.79 | 317,000 |
Apr 10, 2024 | 25.05 | 25.58 | 24.92 | 25.18 | 25.18 | 254,800 |
Apr 9, 2024 | 25.99 | 26.15 | 25.14 | 25.16 | 25.16 | 358,400 |
Apr 8, 2024 | 26.37 | 26.37 | 25.93 | 25.95 | 25.95 | 208,300 |
Apr 5, 2024 | 26.74 | 26.85 | 26.35 | 26.38 | 26.38 | 244,100 |
Apr 4, 2024 | 27.05 | 27.08 | 26.44 | 26.63 | 26.63 | 378,400 |
Apr 3, 2024 | 25.90 | 27.20 | 25.85 | 27.09 | 27.09 | 877,900 |
Apr 2, 2024 | 25.88 | 25.88 | 25.51 | 25.79 | 25.79 | 306,200 |
Apr 1, 2024 | 25.38 | 25.95 | 25.38 | 25.84 | 25.84 | 308,400 |
Mar 28, 2024 | 25.31 | 25.49 | 24.86 | 25.39 | 25.39 | 384,300 |
Mar 27, 2024 | 25.58 | 25.89 | 24.83 | 25.48 | 25.48 | 613,500 |
Mar 26, 2024 | 25.99 | 25.99 | 25.50 | 25.61 | 25.61 | 250,500 |
Mar 25, 2024 | 25.86 | 26.50 | 25.86 | 26.03 | 26.03 | 362,500 |
Mar 22, 2024 | 25.25 | 26.11 | 25.12 | 25.73 | 25.73 | 322,200 |
Mar 21, 2024 | 25.32 | 25.63 | 25.14 | 25.25 | 25.25 | 333,700 |
Mar 20, 2024 | 24.53 | 24.79 | 24.01 | 24.65 | 24.65 | 265,300 |
Mar 19, 2024 | 25.22 | 25.37 | 24.66 | 24.66 | 24.66 | 191,000 |
Mar 18, 2024 | 24.38 | 25.30 | 24.11 | 25.22 | 25.22 | 339,100 |
Mar 15, 2024 | 24.72 | 24.86 | 24.24 | 24.27 | 24.27 | 340,100 |
Mar 14, 2024 | 24.57 | 25.00 | 24.22 | 24.86 | 24.86 | 351,700 |
Mar 13, 2024 | 24.04 | 24.56 | 24.04 | 24.42 | 24.42 | 374,000 |
Mar 12, 2024 | 23.73 | 24.04 | 23.65 | 23.94 | 23.94 | 251,100 |
Mar 11, 2024 | 23.71 | 23.86 | 23.30 | 23.77 | 23.77 | 227,800 |
Mar 8, 2024 | 23.87 | 23.96 | 23.59 | 23.78 | 23.78 | 193,800 |
Mar 7, 2024 | 23.70 | 24.05 | 23.50 | 23.94 | 23.94 | 223,000 |
Mar 6, 2024 | 23.59 | 23.84 | 23.32 | 23.64 | 23.64 | 189,300 |
Mar 5, 2024 | 23.38 | 23.90 | 23.37 | 23.50 | 23.50 | 158,300 |
Mar 4, 2024 | 24.21 | 24.31 | 23.26 | 23.28 | 23.28 | 278,300 |
Mar 1, 2024 | 23.80 | 24.28 | 23.80 | 23.99 | 23.99 | 209,900 |
Feb 29, 2024 | 23.74 | 24.03 | 23.46 | 23.77 | 23.77 | 197,000 |
Feb 28, 2024 | 23.60 | 24.02 | 23.60 | 23.78 | 23.78 | 187,500 |
Feb 27, 2024 | 24.10 | 24.13 | 23.63 | 23.71 | 23.71 | 210,100 |
Feb 26, 2024 | 23.91 | 24.21 | 23.78 | 24.07 | 24.07 | 125,200 |
Feb 23, 2024 | 23.70 | 23.93 | 23.50 | 23.78 | 23.78 | 238,300 |
Feb 22, 2024 | 24.01 | 24.01 | 23.47 | 23.72 | 23.72 | 222,100 |
Feb 21, 2024 | 24.11 | 24.49 | 23.89 | 24.15 | 24.15 | 209,200 |
Feb 20, 2024 | 24.77 | 24.91 | 23.87 | 24.05 | 24.05 | 230,400 |
Feb 16, 2024 | 24.78 | 25.27 | 24.78 | 24.94 | 24.94 | 255,300 |
Feb 15, 2024 | 24.49 | 24.89 | 24.00 | 24.75 | 24.75 | 190,500 |
Feb 14, 2024 | 24.34 | 24.60 | 24.09 | 24.45 | 24.45 | 213,300 |
Feb 13, 2024 | 24.57 | 24.57 | 24.00 | 24.20 | 24.20 | 169,500 |
Feb 12, 2024 | 23.97 | 24.77 | 23.95 | 24.57 | 24.57 | 320,500 |
Feb 9, 2024 | 23.97 | 24.08 | 23.37 | 23.76 | 23.76 | 158,800 |
Feb 8, 2024 | 23.88 | 24.00 | 23.53 | 23.92 | 23.92 | 129,800 |
Feb 7, 2024 | 23.81 | 24.28 | 23.41 | 24.12 | 24.12 | 177,200 |
Feb 6, 2024 | 24.05 | 24.37 | 23.70 | 23.81 | 23.81 | 211,900 |
Feb 5, 2024 | 24.19 | 24.43 | 23.72 | 23.97 | 23.97 | 310,700 |
Feb 2, 2024 | 24.11 | 24.26 | 23.85 | 24.17 | 24.17 | 375,000 |
Feb 1, 2024 | 24.86 | 25.36 | 23.11 | 23.72 | 23.72 | 783,300 |
Jan 31, 2024 | 24.88 | 24.90 | 24.35 | 24.57 | 24.57 | 237,700 |
Jan 30, 2024 | 24.43 | 24.95 | 24.38 | 24.93 | 24.93 | 319,300 |
Jan 29, 2024 | 25.00 | 25.10 | 24.37 | 24.43 | 24.43 | 216,900 |
Jan 26, 2024 | 24.04 | 24.97 | 23.70 | 24.90 | 24.90 | 327,300 |
Jan 25, 2024 | 24.55 | 24.55 | 23.78 | 24.07 | 24.07 | 200,300 |
Jan 24, 2024 | 23.94 | 24.56 | 23.94 | 24.44 | 24.44 | 263,800 |
Jan 23, 2024 | 23.66 | 23.80 | 23.45 | 23.51 | 23.51 | 189,900 |
Jan 22, 2024 | 24.26 | 24.30 | 23.45 | 23.83 | 23.83 | 329,000 |
Jan 19, 2024 | 24.67 | 24.92 | 24.04 | 24.32 | 24.32 | 206,600 |
Jan 18, 2024 | 24.54 | 24.69 | 24.17 | 24.53 | 24.53 | 210,600 |
Jan 17, 2024 | 24.19 | 24.79 | 24.19 | 24.51 | 24.51 | 190,400 |
Jan 16, 2024 | 24.75 | 25.24 | 24.20 | 24.32 | 24.32 | 299,600 |
Jan 12, 2024 | 24.24 | 24.60 | 24.07 | 24.43 | 24.43 | 481,500 |
Jan 11, 2024 | 23.48 | 23.48 | 22.88 | 23.39 | 23.39 | 198,900 |
Jan 10, 2024 | 23.76 | 23.90 | 23.30 | 23.44 | 23.44 | 220,500 |
Jan 9, 2024 | 23.96 | 23.98 | 23.31 | 23.68 | 23.68 | 163,000 |
Jan 8, 2024 | 23.58 | 23.73 | 23.08 | 23.68 | 23.68 | 252,400 |
Jan 5, 2024 | 23.64 | 24.23 | 23.50 | 24.06 | 24.06 | 273,000 |
Jan 4, 2024 | 23.92 | 24.34 | 23.38 | 23.38 | 23.38 | 355,700 |
Jan 3, 2024 | 22.54 | 23.70 | 22.35 | 23.45 | 23.45 | 316,700 |
Jan 2, 2024 | 22.94 | 22.94 | 22.47 | 22.54 | 22.54 | 308,900 |
Dec 29, 2023 | 22.50 | 22.52 | 22.03 | 22.22 | 22.22 | 266,600 |
Dec 28, 2023 | 22.63 | 22.99 | 22.47 | 22.50 | 22.50 | 141,300 |
Dec 27, 2023 | 23.02 | 23.12 | 22.73 | 22.73 | 22.73 | 203,100 |
Dec 26, 2023 | 23.78 | 24.00 | 22.66 | 23.10 | 23.10 | 280,900 |
Dec 22, 2023 | 23.35 | 24.00 | 23.35 | 23.97 | 23.97 | 373,300 |
Dec 21, 2023 | 23.13 | 23.21 | 22.78 | 23.17 | 23.17 | 324,900 |
Dec 20, 2023 | 22.79 | 23.28 | 22.35 | 22.70 | 22.70 | 569,500 |
Dec 19, 2023 | 22.28 | 22.63 | 21.91 | 22.54 | 22.54 | 486,400 |
Dec 18, 2023 | 22.06 | 22.58 | 21.70 | 22.16 | 22.16 | 580,300 |
Dec 15, 2023 | 20.42 | 21.18 | 20.14 | 21.04 | 21.04 | 467,500 |
Dec 14, 2023 | 19.62 | 20.14 | 19.62 | 20.03 | 20.03 | 354,500 |
Dec 13, 2023 | 0.30 Dividend | |||||
Dec 13, 2023 | 19.25 | 19.57 | 18.88 | 19.48 | 19.48 | 440,900 |
Dec 12, 2023 | 19.60 | 19.90 | 19.43 | 19.50 | 19.20 | 368,800 |
Dec 11, 2023 | 19.54 | 19.67 | 19.17 | 19.58 | 19.28 | 245,800 |
Dec 8, 2023 | 19.75 | 19.84 | 19.52 | 19.69 | 19.39 | 225,300 |
Dec 7, 2023 | 19.86 | 19.87 | 19.30 | 19.69 | 19.39 | 259,000 |
Dec 6, 2023 | 19.85 | 20.32 | 19.55 | 19.72 | 19.42 | 349,100 |
Dec 5, 2023 | 20.05 | 20.10 | 19.68 | 19.86 | 19.55 | 273,100 |
Dec 4, 2023 | 20.43 | 20.56 | 20.02 | 20.20 | 19.89 | 153,900 |
Dec 1, 2023 | 20.39 | 20.69 | 20.17 | 20.51 | 20.19 | 252,900 |
Nov 30, 2023 | 19.69 | 20.32 | 19.36 | 20.17 | 19.86 | 308,500 |
Nov 29, 2023 | 19.86 | 20.03 | 19.60 | 19.79 | 19.49 | 289,800 |
Nov 28, 2023 | 20.38 | 20.54 | 19.94 | 19.96 | 19.65 | 185,100 |
Nov 27, 2023 | 20.83 | 20.83 | 20.33 | 20.52 | 20.20 | 300,900 |
Nov 24, 2023 | 20.83 | 21.15 | 20.72 | 20.83 | 20.51 | 186,000 |
Nov 22, 2023 | 19.90 | 20.79 | 19.71 | 20.65 | 20.33 | 432,400 |
Nov 21, 2023 | 20.25 | 20.56 | 19.33 | 19.90 | 19.59 | 1,052,400 |
Nov 20, 2023 | 21.40 | 21.66 | 21.17 | 21.31 | 20.98 | 257,200 |
Nov 17, 2023 | 21.17 | 21.56 | 21.12 | 21.19 | 20.86 | 168,900 |
Nov 16, 2023 | 21.50 | 21.55 | 20.95 | 21.08 | 20.76 | 203,700 |
Nov 15, 2023 | 22.10 | 22.34 | 21.49 | 21.52 | 21.19 | 174,200 |
Nov 14, 2023 | 22.00 | 22.23 | 21.54 | 22.16 | 21.82 | 186,600 |
Nov 13, 2023 | 21.85 | 22.17 | 21.72 | 22.01 | 21.67 | 105,100 |
Nov 10, 2023 | 21.71 | 22.02 | 21.61 | 21.84 | 21.50 | 153,100 |
Nov 9, 2023 | 21.46 | 21.94 | 21.34 | 21.71 | 21.38 | 192,700 |
Nov 8, 2023 | 21.51 | 21.60 | 20.91 | 21.20 | 20.87 | 165,400 |
Nov 7, 2023 | 22.22 | 22.35 | 21.60 | 21.66 | 21.33 | 337,400 |
Nov 6, 2023 | 23.06 | 23.11 | 22.30 | 22.39 | 22.05 | 238,700 |
Nov 3, 2023 | 22.59 | 22.99 | 21.82 | 22.94 | 22.59 | 457,700 |
Nov 2, 2023 | 22.50 | 22.79 | 22.28 | 22.64 | 22.29 | 214,000 |
Nov 1, 2023 | 22.08 | 22.59 | 22.08 | 22.47 | 22.12 | 252,000 |
Oct 31, 2023 | 22.00 | 22.49 | 21.76 | 22.03 | 21.69 | 266,500 |
Oct 30, 2023 | 22.71 | 22.99 | 21.50 | 22.18 | 21.84 | 696,200 |
Oct 27, 2023 | 21.97 | 22.64 | 21.88 | 22.60 | 22.25 | 286,700 |
Oct 26, 2023 | 21.57 | 21.96 | 21.33 | 21.84 | 21.50 | 336,000 |
Oct 25, 2023 | 21.25 | 21.58 | 21.21 | 21.53 | 21.20 | 160,000 |
Oct 24, 2023 | 20.93 | 21.54 | 20.93 | 21.26 | 20.93 | 175,800 |
Oct 23, 2023 | 20.72 | 21.16 | 20.45 | 20.76 | 20.44 | 181,300 |
Oct 20, 2023 | 21.09 | 21.40 | 20.93 | 20.97 | 20.65 | 152,900 |
Oct 19, 2023 | 0.40 Dividend | |||||
Oct 19, 2023 | 21.51 | 21.63 | 21.10 | 21.29 | 20.96 | 162,600 |
Oct 18, 2023 | 22.38 | 22.38 | 21.87 | 21.99 | 21.26 | 213,100 |
Oct 17, 2023 | 22.23 | 22.68 | 22.21 | 22.36 | 21.62 | 194,100 |
Oct 16, 2023 | 22.04 | 22.39 | 21.71 | 22.15 | 21.41 | 289,200 |
Oct 13, 2023 | 21.85 | 22.26 | 21.81 | 21.93 | 21.20 | 423,000 |
Oct 12, 2023 | 21.49 | 21.85 | 21.33 | 21.67 | 20.95 | 362,700 |
Oct 11, 2023 | 21.40 | 21.58 | 21.09 | 21.34 | 20.63 | 196,000 |
Oct 10, 2023 | 21.13 | 21.69 | 21.13 | 21.40 | 20.69 | 276,300 |
Oct 9, 2023 | 20.75 | 21.49 | 20.75 | 21.15 | 20.45 | 261,600 |
Oct 6, 2023 | 19.90 | 20.59 | 19.72 | 20.51 | 19.83 | 268,500 |
Oct 5, 2023 | 19.20 | 20.25 | 19.20 | 20.09 | 19.42 | 257,500 |
Oct 4, 2023 | 19.81 | 19.86 | 18.95 | 19.28 | 18.64 | 367,800 |
Oct 3, 2023 | 20.30 | 20.30 | 19.68 | 19.88 | 19.22 | 205,500 |
Oct 2, 2023 | 20.92 | 21.43 | 20.34 | 20.39 | 19.71 | 259,800 |
Sep 29, 2023 | 21.31 | 21.31 | 20.67 | 20.78 | 20.09 | 256,500 |
Sep 28, 2023 | 20.69 | 21.09 | 20.44 | 21.05 | 20.35 | 364,000 |
Sep 27, 2023 | 20.64 | 20.95 | 20.42 | 20.56 | 19.88 | 206,600 |
Sep 26, 2023 | 20.10 | 20.84 | 19.96 | 20.35 | 19.67 | 253,100 |
Sep 25, 2023 | 19.81 | 20.35 | 19.62 | 20.17 | 19.50 | 265,000 |
Sep 22, 2023 | 19.66 | 20.24 | 19.61 | 19.71 | 19.05 | 185,500 |
Sep 21, 2023 | 19.50 | 19.74 | 19.31 | 19.56 | 18.91 | 146,200 |
Sep 20, 2023 | 19.34 | 19.78 | 19.34 | 19.49 | 18.84 | 242,200 |
Sep 19, 2023 | 19.64 | 19.94 | 19.27 | 19.27 | 18.63 | 171,500 |
Sep 18, 2023 | 19.22 | 19.78 | 19.15 | 19.57 | 18.92 | 212,700 |
Sep 15, 2023 | 18.85 | 19.29 | 18.75 | 19.10 | 18.46 | 350,200 |
Sep 14, 2023 | 18.95 | 19.37 | 18.76 | 18.77 | 18.15 | 199,700 |
Sep 13, 2023 | 19.37 | 19.45 | 18.68 | 18.72 | 18.10 | 336,700 |
Sep 12, 2023 | 19.35 | 19.77 | 19.30 | 19.35 | 18.71 | 179,200 |
Sep 11, 2023 | 20.05 | 20.05 | 19.26 | 19.26 | 18.62 | 265,200 |
Sep 8, 2023 | 18.90 | 20.25 | 18.46 | 19.91 | 19.25 | 558,400 |
Sep 7, 2023 | 19.28 | 19.38 | 18.07 | 18.88 | 18.25 | 1,116,800 |
Sep 6, 2023 | 19.78 | 20.32 | 19.70 | 19.72 | 19.06 | 253,500 |
Sep 5, 2023 | 20.35 | 20.35 | 19.52 | 19.69 | 19.03 | 343,500 |
Sep 1, 2023 | 20.40 | 20.60 | 20.03 | 20.47 | 19.79 | 284,700 |
Aug 31, 2023 | 21.00 | 21.00 | 20.07 | 20.27 | 19.60 | 611,700 |
Aug 30, 2023 | 20.75 | 21.59 | 20.58 | 21.09 | 20.39 | 266,000 |
Aug 29, 2023 | 20.77 | 21.04 | 20.52 | 20.84 | 20.15 | 124,000 |
Aug 28, 2023 | 20.63 | 21.22 | 20.46 | 20.77 | 20.08 | 259,500 |
Aug 25, 2023 | 20.89 | 21.21 | 20.45 | 20.54 | 19.86 | 194,700 |
Aug 24, 2023 | 21.11 | 21.56 | 20.83 | 20.93 | 20.23 | 168,700 |
Aug 23, 2023 | 21.39 | 21.39 | 20.68 | 21.10 | 20.40 | 164,700 |
Aug 22, 2023 | 21.70 | 21.86 | 21.40 | 21.46 | 20.75 | 207,800 |
Aug 21, 2023 | 21.60 | 22.29 | 21.35 | 21.58 | 20.86 | 554,400 |
Aug 18, 2023 | 21.30 | 21.76 | 21.06 | 21.56 | 20.84 | 227,300 |
Aug 17, 2023 | 21.65 | 22.00 | 21.43 | 21.59 | 20.87 | 188,100 |
Aug 16, 2023 | 21.20 | 22.00 | 21.20 | 21.62 | 20.90 | 276,300 |
Aug 15, 2023 | 21.02 | 21.38 | 20.57 | 21.18 | 20.47 | 235,400 |
Aug 14, 2023 | 21.37 | 21.46 | 21.02 | 21.42 | 20.71 | 190,700 |
Aug 11, 2023 | 21.66 | 21.99 | 21.20 | 21.37 | 20.66 | 262,900 |
Aug 10, 2023 | 22.15 | 22.27 | 21.54 | 21.59 | 20.87 | 442,400 |
Aug 9, 2023 | 21.60 | 22.35 | 21.60 | 22.02 | 21.29 | 522,200 |
Aug 8, 2023 | 21.37 | 21.90 | 21.30 | 21.48 | 20.76 | 416,900 |
Aug 7, 2023 | 20.86 | 21.64 | 20.20 | 21.64 | 20.92 | 446,600 |
Aug 4, 2023 | 21.35 | 21.50 | 20.78 | 20.86 | 20.17 | 323,800 |
Aug 3, 2023 | 20.92 | 21.45 | 20.61 | 21.21 | 20.50 | 596,300 |
Aug 2, 2023 | 20.54 | 20.74 | 19.98 | 20.62 | 19.93 | 280,500 |
Aug 1, 2023 | 20.72 | 21.13 | 20.43 | 20.68 | 19.99 | 323,000 |
Jul 31, 2023 | 19.90 | 21.00 | 19.89 | 20.96 | 20.26 | 600,100 |
Jul 28, 2023 | 18.72 | 19.70 | 18.72 | 19.67 | 19.02 | 295,400 |
Jul 27, 2023 | 18.67 | 19.14 | 18.43 | 18.74 | 18.12 | 222,900 |
Jul 26, 2023 | 18.55 | 18.73 | 18.32 | 18.64 | 18.02 | 90,400 |
Jul 25, 2023 | 18.12 | 18.91 | 18.12 | 18.59 | 17.97 | 237,300 |
Jul 24, 2023 | 17.62 | 18.14 | 17.62 | 18.00 | 17.40 | 205,200 |
Jul 21, 2023 | 17.61 | 17.64 | 17.06 | 17.62 | 17.03 | 234,600 |
Jul 20, 2023 | 17.60 | 17.70 | 17.37 | 17.61 | 17.02 | 116,800 |
Jul 19, 2023 | 17.50 | 17.74 | 17.45 | 17.52 | 16.94 | 167,900 |
Jul 18, 2023 | 17.70 | 18.04 | 17.62 | 17.70 | 17.11 | 163,000 |
Jul 17, 2023 | 17.46 | 18.01 | 17.42 | 17.86 | 17.27 | 117,400 |
Jul 14, 2023 | 18.36 | 18.36 | 17.45 | 17.51 | 16.93 | 260,600 |
Jul 13, 2023 | 18.52 | 18.63 | 18.26 | 18.26 | 17.65 | 172,700 |
Jul 12, 2023 | 18.78 | 18.91 | 18.28 | 18.53 | 17.91 | 158,100 |
Jul 11, 2023 | 18.35 | 18.79 | 18.35 | 18.71 | 18.09 | 179,200 |
Jul 10, 2023 | 18.68 | 18.81 | 18.13 | 18.26 | 17.65 | 162,900 |
Jul 7, 2023 | 17.81 | 18.82 | 17.81 | 18.66 | 18.04 | 227,400 |
Jul 6, 2023 | 18.34 | 18.34 | 17.76 | 17.78 | 17.19 | 256,000 |
Jul 5, 2023 | 17.78 | 18.58 | 17.65 | 18.45 | 17.84 | 241,300 |
Jul 3, 2023 | 17.87 | 18.25 | 17.64 | 17.72 | 17.13 | 132,900 |
Jun 30, 2023 | 17.36 | 17.99 | 17.30 | 17.82 | 17.23 | 202,200 |
Jun 29, 2023 | 16.96 | 17.44 | 16.96 | 17.20 | 16.63 | 139,500 |
Jun 28, 2023 | 16.80 | 17.02 | 16.45 | 16.88 | 16.32 | 166,900 |
Jun 27, 2023 | 17.18 | 17.24 | 16.79 | 16.85 | 16.29 | 257,200 |
Jun 26, 2023 | 17.49 | 17.69 | 17.20 | 17.22 | 16.65 | 146,700 |
Jun 23, 2023 | 17.70 | 17.81 | 17.40 | 17.56 | 16.98 | 104,400 |
Jun 22, 2023 | 17.90 | 17.97 | 17.56 | 17.97 | 17.37 | 155,800 |
Jun 21, 2023 | 17.83 | 18.38 | 17.83 | 17.96 | 17.36 | 158,600 |
Jun 20, 2023 | 18.48 | 18.48 | 17.60 | 17.95 | 17.35 | 291,400 |
Jun 16, 2023 | 18.74 | 18.75 | 18.07 | 18.66 | 18.04 | 332,500 |
Jun 15, 2023 | 17.80 | 18.48 | 17.68 | 18.48 | 17.86 | 280,100 |
Jun 14, 2023 | 17.11 | 17.91 | 17.11 | 17.74 | 17.15 | 279,800 |
Jun 13, 2023 | 17.00 | 17.46 | 16.92 | 17.02 | 16.45 | 219,400 |
Jun 12, 2023 | 17.12 | 17.46 | 16.62 | 16.70 | 16.14 | 223,100 |
Jun 9, 2023 | 17.28 | 17.79 | 17.16 | 17.17 | 16.60 | 170,800 |
Jun 8, 2023 | 0.30 Dividend | |||||
Jun 8, 2023 | 17.42 | 17.66 | 17.15 | 17.26 | 16.69 | 212,800 |
Jun 7, 2023 | 17.46 | 17.86 | 17.46 | 17.73 | 16.85 | 223,400 |
Jun 6, 2023 | 17.17 | 17.45 | 16.89 | 17.40 | 16.54 | 374,800 |
Jun 5, 2023 | 17.99 | 18.00 | 17.39 | 17.39 | 16.53 | 290,400 |
Jun 2, 2023 | 17.85 | 18.18 | 17.77 | 18.10 | 17.20 | 216,800 |
Jun 1, 2023 | 17.16 | 17.87 | 17.15 | 17.59 | 16.72 | 287,700 |
May 31, 2023 | 17.67 | 17.83 | 17.11 | 17.14 | 16.29 | 380,000 |
May 30, 2023 | 18.50 | 18.72 | 17.01 | 17.97 | 17.08 | 499,300 |
May 26, 2023 | 17.18 | 17.74 | 17.18 | 17.64 | 16.76 | 256,500 |
May 25, 2023 | 17.32 | 17.39 | 16.69 | 17.13 | 16.28 | 227,400 |
May 24, 2023 | 17.71 | 17.72 | 17.20 | 17.33 | 16.47 | 221,500 |
May 23, 2023 | 18.24 | 18.29 | 17.71 | 17.76 | 16.88 | 176,000 |
May 22, 2023 | 17.78 | 18.27 | 17.56 | 18.05 | 17.15 | 195,500 |
May 19, 2023 | 17.74 | 18.10 | 17.42 | 17.78 | 16.90 | 202,100 |
May 18, 2023 | 17.28 | 17.39 | 16.87 | 17.34 | 16.48 | 240,500 |
May 17, 2023 | 16.75 | 17.37 | 16.36 | 17.35 | 16.49 | 399,600 |
May 16, 2023 | 16.70 | 17.13 | 16.56 | 16.63 | 15.80 | 198,500 |
May 15, 2023 | 17.23 | 17.23 | 16.61 | 16.73 | 15.90 | 205,500 |
May 12, 2023 | 17.38 | 17.81 | 16.93 | 17.03 | 16.18 | 208,100 |
May 11, 2023 | 16.50 | 17.57 | 16.50 | 17.37 | 16.51 | 294,600 |
May 10, 2023 | 16.49 | 16.87 | 16.26 | 16.70 | 15.87 | 171,400 |
May 9, 2023 | 16.39 | 16.48 | 16.12 | 16.38 | 15.57 | 169,800 |
May 8, 2023 | 16.70 | 16.79 | 16.00 | 16.49 | 15.67 | 289,600 |
May 5, 2023 | 16.39 | 16.74 | 16.21 | 16.60 | 15.78 | 255,500 |
May 4, 2023 | 16.07 | 16.23 | 15.50 | 16.04 | 15.24 | 400,600 |
May 3, 2023 | 16.60 | 16.64 | 15.93 | 16.29 | 15.48 | 233,800 |
May 2, 2023 | 16.76 | 16.78 | 16.12 | 16.58 | 15.76 | 411,600 |
May 1, 2023 | 17.12 | 17.12 | 16.51 | 16.87 | 16.03 | 252,200 |
Apr 28, 2023 | 17.19 | 17.43 | 17.03 | 17.16 | 16.31 | 173,700 |
Apr 27, 2023 | 17.32 | 17.46 | 16.87 | 17.21 | 16.36 | 312,800 |
Related Tickers
STNG Scorpio Tankers Inc.
72.77
+1.34%
INSW International Seaways, Inc.
55.12
+0.99%
TNK Teekay Tankers Ltd.
58.65
+0.89%
NVGS Navigator Holdings Ltd.
15.20
+0.13%
DHT DHT Holdings, Inc.
11.51
+0.26%
EURN Euronav NV
16.85
+2.59%
CLCO Cool Company Ltd.
10.95
+1.16%
TK Teekay Corporation
7.50
+1.97%
OSG Overseas Shipholding Group, Inc.
6.04
-0.33%
TRMD TORM plc
34.65
+1.82%