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

Tsakos Energy Navigation Ltd (NY: TNP )

30.37 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
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.