Skip to main content

Tsakos Energy Navigation Ltd (NY: TNP )

25.39 -0.09 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 95.13 95.45 94.60 95.20 63,597 +0.08(+0.09%)
Jun 28, 2007 94.36 95.29 94.36 95.11 49,056 +1.25(+1.33%)
Jun 27, 2007 92.12 93.86 91.11 93.86 50,892 +0.91(+0.98%)
Jun 26, 2007 94.84 94.84 92.61 92.95 67,342 -2.03(-2.14%)
Jun 25, 2007 94.50 95.59 93.63 94.98 64,038 +0.14(+0.14%)
Jun 22, 2007 95.52 95.73 92.65 94.84 107,146 -1.20(-1.25%)
Jun 21, 2007 94.23 96.14 94.23 96.04 76,596 +2.46(+2.63%)
Jun 20, 2007 95.59 96.19 93.48 93.58 79,533 -1.74(-1.83%)
Jun 19, 2007 95.89 96.18 94.98 95.32 81,443 +0.07(+0.07%)
Jun 18, 2007 93.22 96.61 93.22 95.25 155,248 +2.83(+3.06%)
Jun 15, 2007 90.55 92.42 90.48 92.42 94,882 +2.03(+2.24%)
Jun 14, 2007 88.51 90.39 88.51 90.39 90,476 +2.25(+2.55%)
Jun 13, 2007 87.46 88.37 87.46 88.14 75,421 +1.02(+1.17%)
Jun 12, 2007 87.15 88.16 86.89 87.12 114,270 +0.00(+0.00%)
Jun 11, 2007 86.45 87.42 86.14 87.12 105,273 +0.69(+0.80%)
Jun 08, 2007 84.49 86.47 84.47 86.43 99,141 +1.33(+1.57%)
Jun 07, 2007 86.74 86.74 84.55 85.09 123,009 -1.65(-1.90%)
Jun 06, 2007 87.84 88.16 85.60 86.74 103,621 -1.29(-1.47%)
Jun 05, 2007 87.88 88.36 87.62 88.03 54,711 +0.22(+0.25%)
Jun 04, 2007 87.22 88.01 87.22 87.82 86,877 +0.35(+0.40%)
Jun 01, 2007 87.53 88.07 87.23 87.46 85,702 -0.07(-0.08%)
May 31, 2007 87.57 88.10 86.81 87.53 100,904 +0.25(+0.28%)
May 30, 2007 87.15 87.83 85.87 87.28 134,318 -0.30(-0.34%)
May 29, 2007 87.15 87.60 86.54 87.58 71,161 +0.97(+1.12%)
May 25, 2007 85.95 88.14 85.94 86.62 83,132 +0.76(+0.89%)
May 24, 2007 87.28 89.60 85.51 85.85 116,620 -1.38(-1.58%)
May 23, 2007 88.48 89.35 87.20 87.23 162,665 -0.26(-0.30%)
May 22, 2007 83.85 91.71 84.45 87.49 473,667 +7.15(+8.90%)
May 21, 2007 80.53 80.87 80.15 80.34 74,907 -0.19(-0.24%)
May 18, 2007 81.02 81.20 80.34 80.53 56,547 +0.19(+0.24%)
May 17, 2007 78.77 80.63 78.43 80.34 44,944 +1.36(+1.72%)
May 16, 2007 78.57 79.15 78.43 78.98 54,491 +0.78(+0.99%)
May 15, 2007 79.70 80.48 77.97 78.20 99,876 -1.33(-1.68%)
May 14, 2007 79.18 80.27 79.18 79.54 59,925 +0.84(+1.07%)
May 11, 2007 77.82 79.52 77.82 78.69 42,520 +0.84(+1.08%)
May 10, 2007 79.26 79.60 77.62 77.85 37,453 -1.32(-1.67%)
May 09, 2007 78.30 79.36 78.30 79.17 37,967 +0.15(+0.19%)
May 08, 2007 78.98 79.25 78.16 79.02 35,030 +0.07(+0.09%)
May 07, 2007 77.00 79.02 77.00 78.95 65,580 +1.74(+2.26%)
May 04, 2007 77.17 78.09 76.83 77.21 42,373 -0.01(-0.02%)
May 03, 2007 77.00 78.15 77.00 77.22 34,369 +0.22(+0.28%)
May 02, 2007 77.96 77.96 76.80 77.00 93,046 -0.27(-0.35%)
May 01, 2007 77.82 78.36 76.78 77.28 66,314 -0.54(-0.70%)
Apr 30, 2007 76.06 78.20 76.06 77.82 95,176 +1.50(+1.96%)
Apr 27, 2007 76.12 76.38 75.34 76.32 57,722 +0.29(+0.38%)
Apr 26, 2007 76.19 76.19 75.03 76.04 78,946 +0.14(+0.18%)
Apr 25, 2007 74.28 76.13 74.24 75.90 106,632 +2.00(+2.71%)
Apr 24, 2007 74.62 74.62 73.65 73.90 77,477 -0.33(-0.44%)
Apr 23, 2007 72.67 74.47 72.58 74.23 102,960 +1.28(+1.75%)
Apr 20, 2007 73.26 73.82 72.59 72.95 103,107 -0.41(-0.56%)
Apr 19, 2007 73.74 73.75 72.52 73.35 140,193 -0.53(-0.72%)
Apr 18, 2007 71.56 74.20 71.49 73.89 197,108 +2.67(+3.75%)
Apr 17, 2007 72.10 72.10 70.97 71.22 84,233 -0.79(-1.10%)
Apr 16, 2007 70.96 72.28 70.96 72.01 51,920 +1.05(+1.48%)
Apr 13, 2007 70.67 71.04 70.52 70.96 80,488 +0.44(+0.62%)
Apr 12, 2007 70.26 70.67 69.65 70.52 104,209 -1.80(-2.49%)
Apr 11, 2007 73.50 73.50 71.84 72.32 143,131 -1.10(-1.50%)
Apr 10, 2007 74.48 74.97 73.19 73.42 82,104 -1.06(-1.43%)
Apr 09, 2007 74.59 74.92 73.68 74.48 83,793 +1.24(+1.69%)
Apr 05, 2007 72.92 73.39 72.65 73.25 37,673 +0.41(+0.56%)
Apr 04, 2007 73.37 73.41 72.62 72.84 61,541 -0.33(-0.45%)
Apr 03, 2007 72.05 73.46 72.05 73.16 65,947 +1.03(+1.43%)
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.