Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tsakos Energy Navigation Ltd (NY: TNP )

31.20 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.596 6.752 6.596 6.679 151,655 +0.03(+0.41%)
Nov 29, 2021 6.899 6.899 6.578 6.651 87,514 -0.09(-1.36%)
Nov 26, 2021 6.715 6.771 6.559 6.743 117,465 -0.27(-3.80%)
Nov 24, 2021 6.890 7.035 6.752 7.009 169,518 +0.12(+1.73%)
Nov 23, 2021 6.918 6.997 6.890 6.890 143,193 -0.01(-0.13%)
Nov 22, 2021 7.166 7.166 6.890 6.899 247,097 -0.27(-3.72%)
Nov 19, 2021 7.349 7.368 7.166 7.166 227,989 -0.19(-2.62%)
Nov 18, 2021 7.432 7.377 7.349 7.359 173,564 -0.10(-1.35%)
Nov 17, 2021 7.689 7.901 7.450 7.460 111,719 -0.26(-3.33%)
Nov 16, 2021 7.652 7.735 7.496 7.717 194,164 +0.01(+0.12%)
Nov 15, 2021 7.809 7.946 7.662 7.708 63,148 -0.08(-1.06%)
Nov 12, 2021 7.570 7.868 7.551 7.790 89,653 +0.14(+1.80%)
Nov 11, 2021 7.625 7.845 7.588 7.652 165,866 +0.00(+0.00%)
Nov 10, 2021 7.754 7.652 162,708 -0.15(-1.88%)
Nov 09, 2021 7.864 7.864 7.652 7.799 134,514 -0.10(-1.28%)
Nov 08, 2021 7.864 8.002 7.809 7.901 499,088 -0.09(-1.15%)
Nov 05, 2021 8.296 8.296 7.809 7.992 498,681 -0.32(-3.87%)
Nov 04, 2021 8.378 8.498 8.176 8.314 519,131 +0.06(+0.67%)
Nov 03, 2021 8.176 8.351 8.176 8.259 402,514 -0.03(-0.33%)
Nov 02, 2021 8.562 8.562 8.034 8.286 245,349 -0.27(-3.12%)
Nov 01, 2021 8.470 8.608 8.498 8.553 492,606 +0.06(+0.65%)
Oct 29, 2021 8.580 8.608 8.406 8.498 334,692 -0.03(-0.32%)
Oct 28, 2021 8.268 8.891 8.268 8.525 262,817 +0.17(+1.98%)
Oct 27, 2021 8.268 8.533 8.222 8.360 183,757 +0.02(+0.22%)
Oct 26, 2021 8.498 8.341 86,002 -0.17(-2.05%)
Oct 25, 2021 8.544 8.755 8.443 8.516 164,921 +0.03(+0.32%)
Oct 22, 2021 8.498 8.532 8.268 8.488 187,776 +0.06(+0.65%)
Oct 21, 2021 8.599 8.737 8.424 8.433 202,890 -0.16(-1.82%)
Oct 20, 2021 8.691 8.819 8.571 8.590 199,813 -0.07(-0.85%)
Oct 19, 2021 8.599 8.755 8.501 8.663 281,543 +0.06(+0.75%)
Oct 18, 2021 8.553 8.681 8.371 8.599 503,044 -0.04(-0.43%)
Oct 15, 2021 8.498 8.672 8.498 8.635 249,232 +0.18(+2.17%)
Oct 14, 2021 8.516 8.654 8.360 8.452 323,732 -0.02(-0.22%)
Oct 13, 2021 8.755 8.755 8.268 8.470 555,075 -0.48(-5.34%)
Oct 12, 2021 9.490 9.517 8.677 8.948 355,136 -0.67(-6.97%)
Oct 11, 2021 9.784 9.876 9.618 9.618 269,435 +0.00(+0.00%)
Oct 08, 2021 9.931 10.11 9.416 9.618 343,455 -0.28(-2.88%)
Oct 07, 2021 9.370 10.21 8.819 9.903 234,289 +0.45(+4.76%)
Oct 06, 2021 9.462 9.674 9.067 9.453 140,822 -0.18(-1.91%)
Oct 05, 2021 10.37 10.37 9.223 9.637 274,233 -0.56(-5.50%)
Oct 04, 2021 10.45 10.90 9.637 10.20 327,546 -0.47(-4.39%)
Oct 01, 2021 9.747 11.29 9.747 10.67 555,054 +0.84(+8.50%)
Sep 30, 2021 9.811 9.931 8.828 9.830 264,623 +0.14(+1.42%)
Sep 29, 2021 9.187 9.866 8.727 9.692 331,682 +0.45(+4.87%)
Sep 28, 2021 8.709 9.931 8.544 9.242 1,544,202 +0.96(+11.53%)
Sep 27, 2021 8.057 8.378 8.014 8.286 199,863 +0.29(+3.68%)
Sep 24, 2021 8.020 8.130 7.920 7.992 60,785 -0.03(-0.34%)
Sep 23, 2021 7.533 8.057 7.533 8.020 157,985 +0.45(+5.95%)
Sep 22, 2021 7.395 7.671 7.395 7.570 100,354 +0.17(+2.23%)
Sep 21, 2021 7.267 7.423 7.267 7.404 44,232 +0.27(+3.73%)
Sep 20, 2021 7.221 7.340 7.088 7.138 75,030 -0.31(-4.19%)
Sep 17, 2021 7.423 7.662 7.423 7.450 64,349 -0.02(-0.25%)
Sep 16, 2021 7.542 7.542 7.441 7.469 40,815 -0.07(-0.97%)
Sep 15, 2021 7.414 7.634 7.313 7.542 42,950 +0.14(+1.86%)
Sep 14, 2021 7.496 7.496 7.331 7.404 65,808 -0.04(-0.49%)
Sep 13, 2021 7.331 7.634 7.331 7.441 52,086 +0.13(+1.76%)
Sep 10, 2021 7.533 7.533 7.129 7.313 73,725 -0.06(-0.75%)
Sep 09, 2021 7.404 7.423 7.328 7.368 79,732 -0.07(-0.99%)
Sep 08, 2021 7.561 7.616 7.423 7.441 45,247 -0.14(-1.82%)
Sep 07, 2021 7.432 7.717 7.396 7.579 75,004 +0.09(+1.23%)
Sep 03, 2021 7.359 7.584 7.359 7.487 82,739 +0.02(+0.25%)
Sep 02, 2021 7.313 7.754 7.239 7.469 177,526 +0.16(+2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.