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

Tsakos Energy Navigation Ltd (NY: TNP )

30.17 +0.30 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 6.569 6.643 6.468 6.643 117,252 +0.05(+0.70%)
Dec 30, 2021 6.643 6.799 6.560 6.597 177,194 -0.06(-0.83%)
Dec 29, 2021 6.633 6.707 6.477 6.652 204,476 -0.02(-0.28%)
Dec 28, 2021 6.597 6.817 6.578 6.670 187,574 +0.05(+0.69%)
Dec 27, 2021 6.899 6.899 6.606 6.624 129,317 -0.29(-4.24%)
Dec 23, 2021 6.817 6.927 6.783 6.918 102,439 +0.04(+0.53%)
Dec 22, 2021 6.890 6.925 6.789 6.881 123,487 -0.05(-0.66%)
Dec 21, 2021 7.019 7.110 6.886 6.927 308,178 -0.04(-0.53%)
Dec 20, 2021 6.743 6.973 6.532 6.964 1,707,487 +0.22(+3.27%)
Dec 17, 2021 6.707 6.780 6.523 6.743 240,869 -0.17(-2.39%)
Dec 16, 2021 6.716 7.055 6.689 6.909 203,218 +0.10(+1.48%)
Dec 15, 2021 6.606 6.863 6.523 6.808 259,777 +0.11(+1.64%)
Dec 14, 2021 6.835 6.913 6.615 6.698 118,188 -0.18(-2.67%)
Dec 13, 2021 7.276 7.294 6.817 6.881 122,094 -0.40(-5.54%)
Dec 10, 2021 7.065 7.303 7.065 7.285 103,858 +0.21(+2.98%)
Dec 09, 2021 7.193 7.193 6.973 7.074 180,093 -0.12(-1.66%)
Dec 08, 2021 7.211 7.285 6.918 7.193 176,900 +0.04(+0.51%)
Dec 07, 2021 6.936 7.441 6.899 7.156 269,015 +0.30(+4.42%)
Dec 06, 2021 6.643 6.863 6.569 6.854 466,722 +0.27(+4.04%)
Dec 03, 2021 6.624 6.725 6.459 6.587 154,245 +0.07(+1.13%)
Dec 02, 2021 6.395 6.569 6.395 6.514 300,384 +0.08(+1.28%)
Dec 01, 2021 6.780 6.978 6.413 6.432 190,875 -0.24(-3.58%)
Nov 30, 2021 6.587 6.743 6.587 6.670 151,852 +0.03(+0.41%)
Nov 29, 2021 6.890 6.890 6.569 6.643 87,628 -0.09(-1.36%)
Nov 26, 2021 6.707 6.762 6.551 6.734 117,618 -0.27(-3.80%)
Nov 24, 2021 6.881 7.026 6.743 7.000 169,738 +0.12(+1.73%)
Nov 23, 2021 6.909 6.988 6.881 6.881 143,378 -0.01(-0.13%)
Nov 22, 2021 7.156 7.156 6.881 6.890 247,417 -0.27(-3.72%)
Nov 19, 2021 7.340 7.358 7.156 7.156 228,284 -0.19(-2.62%)
Nov 18, 2021 7.422 7.367 7.340 7.349 173,789 -0.10(-1.35%)
Nov 17, 2021 7.679 7.890 7.441 7.450 111,864 -0.26(-3.33%)
Nov 16, 2021 7.643 7.725 7.487 7.707 194,415 +0.01(+0.12%)
Nov 15, 2021 7.799 7.936 7.652 7.698 63,229 -0.08(-1.06%)
Nov 12, 2021 7.560 7.858 7.542 7.780 89,770 +0.14(+1.80%)
Nov 11, 2021 7.615 7.835 7.578 7.643 166,081 +0.00(+0.00%)
Nov 10, 2021 7.744 7.643 162,919 -0.15(-1.88%)
Nov 09, 2021 7.854 7.854 7.643 7.789 134,688 -0.10(-1.28%)
Nov 08, 2021 7.854 7.991 7.799 7.890 499,735 -0.09(-1.15%)
Nov 05, 2021 8.285 8.285 7.799 7.982 499,327 -0.32(-3.87%)
Nov 04, 2021 8.367 8.487 8.166 8.303 519,804 +0.06(+0.67%)
Nov 03, 2021 8.166 8.340 8.166 8.248 403,036 -0.03(-0.33%)
Nov 02, 2021 8.551 8.551 8.023 8.276 245,667 -0.27(-3.11%)
Nov 01, 2021 8.459 8.597 8.487 8.542 493,244 +0.06(+0.65%)
Oct 29, 2021 8.569 8.597 8.395 8.487 335,126 -0.03(-0.32%)
Oct 28, 2021 8.257 8.879 8.257 8.514 263,158 +0.17(+1.98%)
Oct 27, 2021 8.257 8.522 8.211 8.349 183,995 +0.02(+0.22%)
Oct 26, 2021 8.487 8.331 86,114 -0.17(-2.05%)
Oct 25, 2021 8.533 8.744 8.432 8.505 165,135 +0.03(+0.32%)
Oct 22, 2021 8.487 8.521 8.257 8.477 188,019 +0.06(+0.65%)
Oct 21, 2021 8.588 8.725 8.413 8.422 203,153 -0.16(-1.82%)
Oct 20, 2021 8.679 8.808 8.560 8.578 200,072 -0.07(-0.85%)
Oct 19, 2021 8.588 8.744 8.490 8.652 281,908 +0.06(+0.75%)
Oct 18, 2021 8.542 8.670 8.360 8.588 503,696 -0.04(-0.43%)
Oct 15, 2021 8.487 8.661 8.487 8.624 249,555 +0.18(+2.17%)
Oct 14, 2021 8.505 8.643 8.349 8.441 324,151 -0.02(-0.22%)
Oct 13, 2021 8.744 8.744 8.257 8.459 555,794 -0.48(-5.34%)
Oct 12, 2021 9.478 9.505 8.666 8.936 355,596 -0.67(-6.97%)
Oct 11, 2021 9.771 9.863 9.606 9.606 269,784 +0.00(+0.00%)
Oct 08, 2021 9.918 10.09 9.404 9.606 343,900 -0.28(-2.88%)
Oct 07, 2021 9.358 10.19 8.808 9.890 234,593 +0.45(+4.76%)
Oct 06, 2021 9.450 9.661 9.056 9.441 141,005 -0.18(-1.91%)
Oct 05, 2021 10.36 10.36 9.211 9.624 274,588 -0.56(-5.50%)
Oct 04, 2021 10.44 10.88 9.624 10.18 327,970 -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.