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

Tsakos Energy Navigation Ltd (NY: TNP )

30.38 -0.74 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2021 8.745 8.790 8.464 8.582 96,728 -0.07(-0.84%)
Mar 30, 2021 8.727 8.854 8.536 8.654 106,213 -0.21(-2.35%)
Mar 29, 2021 9.506 9.506 8.700 8.863 160,550 -0.20(-2.20%)
Mar 26, 2021 9.243 9.397 8.917 9.062 124,364 +0.00(+0.00%)
Mar 25, 2021 8.772 9.126 8.527 9.062 202,744 +0.28(+3.20%)
Mar 24, 2021 9.044 9.606 8.437 8.781 246,623 -0.06(-0.72%)
Mar 23, 2021 9.280 9.280 8.836 8.845 207,690 -0.51(-5.43%)
Mar 22, 2021 9.651 9.966 9.298 9.352 116,056 -0.24(-2.55%)
Mar 19, 2021 9.334 9.597 9.071 9.597 194,657 +0.29(+3.12%)
Mar 18, 2021 9.289 9.850 9.126 9.307 177,471 -0.02(-0.19%)
Mar 17, 2021 9.053 9.461 8.935 9.325 155,378 +0.43(+4.79%)
Mar 16, 2021 9.461 9.515 8.790 8.899 124,178 -0.56(-5.94%)
Mar 15, 2021 9.243 9.669 9.062 9.461 133,803 +0.20(+2.15%)
Mar 12, 2021 8.908 9.379 8.745 9.261 114,874 +0.38(+4.29%)
Mar 11, 2021 8.953 9.135 8.654 8.881 112,978 +0.03(+0.31%)
Mar 10, 2021 8.138 8.872 8.111 8.854 172,349 +0.85(+10.65%)
Mar 09, 2021 8.328 8.452 8.002 8.002 127,383 -0.33(-3.92%)
Mar 08, 2021 8.310 8.555 8.192 8.328 70,888 -0.03(-0.33%)
Mar 05, 2021 8.718 8.754 8.246 8.355 96,666 -0.17(-2.02%)
Mar 04, 2021 8.609 8.784 8.265 8.527 115,158 +0.01(+0.11%)
Mar 03, 2021 8.428 8.681 8.366 8.518 89,986 +0.20(+2.40%)
Mar 02, 2021 8.228 8.509 8.228 8.319 52,058 +0.09(+1.10%)
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.