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

Tsakos Energy Navigation Ltd (NY: TNP )

29.87 +0.45 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2020 8.230 8.230 7.881 7.881 229,564 -0.38(-4.55%)
Nov 27, 2020 8.239 8.454 8.096 8.257 87,192 -0.02(-0.22%)
Nov 25, 2020 8.257 8.427 7.711 8.275 136,600 -0.02(-0.22%)
Nov 24, 2020 8.463 8.579 8.060 8.293 266,397 +0.06(+0.76%)
Nov 23, 2020 7.514 8.668 7.434 8.230 513,758 +1.06(+14.86%)
Nov 20, 2020 7.112 7.264 7.076 7.166 243,467 +0.05(+0.75%)
Nov 19, 2020 7.031 7.201 7.022 7.112 100,388 +0.04(+0.51%)
Nov 18, 2020 7.166 7.389 7.050 7.076 170,419 -0.09(-1.25%)
Nov 17, 2020 6.996 7.219 6.951 7.166 113,160 +0.04(+0.50%)
Nov 16, 2020 6.861 7.201 6.806 7.130 96,971 +0.44(+6.55%)
Nov 13, 2020 6.682 6.772 6.548 6.691 83,726 +0.04(+0.54%)
Nov 12, 2020 7.005 7.084 6.620 6.656 111,599 -0.42(-5.94%)
Nov 11, 2020 7.371 7.371 6.960 7.076 69,892 -0.20(-2.71%)
Nov 10, 2020 7.183 7.407 7.112 7.273 265,552 +0.06(+0.87%)
Nov 09, 2020 7.139 7.309 7.103 7.210 392,219 +0.49(+7.32%)
Nov 06, 2020 6.799 6.942 6.691 6.718 46,278 -0.08(-1.18%)
Nov 05, 2020 6.691 6.969 6.691 6.799 43,097 +0.16(+2.43%)
Nov 04, 2020 6.879 6.879 6.611 6.638 83,151 -0.21(-3.01%)
Nov 03, 2020 7.139 7.139 6.817 6.844 77,700 -0.24(-3.41%)
Nov 02, 2020 7.049 7.291 6.960 7.085 92,177 +0.13(+1.93%)
Oct 30, 2020 6.933 7.103 6.808 6.951 62,264 -0.04(-0.51%)
Oct 29, 2020 6.808 7.040 6.709 6.987 79,263 +0.10(+1.43%)
Oct 28, 2020 6.978 7.040 6.772 6.888 119,615 -0.17(-2.41%)
Oct 27, 2020 7.049 7.130 6.978 7.058 94,017 +0.00(+0.00%)
Oct 26, 2020 7.336 7.398 7.022 7.058 62,735 -0.42(-5.62%)
Oct 23, 2020 7.407 7.693 7.353 7.479 117,485 +0.13(+1.70%)
Oct 22, 2020 7.121 7.407 7.112 7.353 34,943 +0.23(+3.27%)
Oct 21, 2020 7.022 7.175 7.022 7.121 62,896 +0.04(+0.51%)
Oct 20, 2020 7.013 7.201 7.009 7.085 116,853 +0.04(+0.64%)
Oct 19, 2020 7.201 7.309 6.996 7.040 99,277 -0.23(-3.20%)
Oct 16, 2020 7.228 7.577 7.094 7.273 78,808 +0.04(+0.62%)
Oct 15, 2020 7.175 7.362 7.085 7.228 40,087 -0.04(-0.62%)
Oct 14, 2020 7.130 7.479 7.130 7.273 85,509 +0.07(+0.99%)
Oct 13, 2020 7.550 7.550 7.157 7.201 74,971 -0.25(-3.36%)
Oct 12, 2020 7.282 7.550 7.076 7.452 128,521 +0.21(+2.84%)
Oct 09, 2020 7.658 7.711 7.246 7.246 59,357 -0.38(-5.04%)
Oct 08, 2020 7.040 7.711 7.040 7.631 110,739 +0.63(+8.94%)
Oct 07, 2020 7.228 7.228 6.928 7.005 77,867 -0.10(-1.39%)
Oct 06, 2020 7.425 7.687 7.094 7.103 119,601 -0.25(-3.41%)
Oct 05, 2020 6.969 7.550 6.955 7.353 121,009 +0.38(+5.52%)
Oct 02, 2020 6.915 7.054 6.754 6.969 78,472 -0.11(-1.52%)
Oct 01, 2020 7.049 7.121 6.799 7.076 148,273 -0.01(-0.13%)
Sep 30, 2020 6.638 7.148 6.623 7.085 137,863 +0.45(+6.74%)
Sep 29, 2020 6.754 6.756 6.414 6.638 106,645 -0.10(-1.46%)
Sep 28, 2020 6.575 6.826 6.343 6.736 137,401 +0.25(+3.86%)
Sep 25, 2020 6.396 6.656 6.316 6.486 176,619 +0.00(+0.00%)
Sep 24, 2020 6.656 6.665 6.360 6.486 171,687 -0.23(-3.46%)
Sep 23, 2020 7.380 7.380 6.468 6.718 360,239 -0.55(-7.51%)
Sep 22, 2020 7.497 7.523 7.103 7.264 181,936 -0.13(-1.69%)
Sep 21, 2020 7.890 7.890 7.291 7.389 97,192 -0.49(-6.24%)
Sep 18, 2020 8.078 8.141 7.845 7.881 71,877 -0.21(-2.54%)
Sep 17, 2020 8.194 8.427 8.033 8.087 75,141 -0.10(-1.20%)
Sep 16, 2020 8.033 8.373 8.033 8.185 53,404 +0.13(+1.67%)
Sep 15, 2020 8.275 8.275 7.980 8.051 66,658 -0.07(-0.88%)
Sep 14, 2020 7.658 8.247 7.634 8.123 126,430 +0.47(+6.07%)
Sep 11, 2020 7.479 7.801 7.461 7.658 104,518 +0.21(+2.76%)
Sep 10, 2020 7.380 7.488 7.327 7.452 76,744 +0.06(+0.85%)
Sep 09, 2020 7.622 7.622 7.246 7.389 104,360 -0.09(-1.20%)
Sep 08, 2020 7.443 7.595 7.255 7.479 156,324 -0.09(-1.18%)
Sep 04, 2020 7.872 7.872 7.318 7.568 147,108 -0.13(-1.63%)
Sep 03, 2020 7.613 7.863 7.514 7.693 143,039 +0.06(+0.82%)
Sep 02, 2020 7.756 7.836 7.532 7.631 219,285 -0.11(-1.39%)
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.