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

Tsakos Energy Navigation Ltd (NY: TNP )

24.75 +0.22 (+0.92%)
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 7.885 7.958 7.740 7.803 62,376 +0.04(+0.47%)
Jun 29, 2021 7.849 7.885 7.477 7.767 109,552 +0.07(+0.94%)
Jun 28, 2021 8.058 8.058 7.622 7.695 95,210 -0.36(-4.50%)
Jun 25, 2021 8.121 8.203 8.048 8.058 85,431 -0.02(-0.22%)
Jun 24, 2021 7.731 8.148 7.713 8.076 107,919 +0.36(+4.71%)
Jun 23, 2021 7.695 7.740 7.667 7.713 227,912 +0.01(+0.12%)
Jun 22, 2021 7.740 7.813 7.604 7.704 137,079 -0.04(-0.47%)
Jun 21, 2021 7.441 7.754 7.441 7.740 79,505 +0.31(+4.15%)
Jun 18, 2021 7.558 7.558 7.377 7.431 167,171 -0.20(-2.62%)
Jun 17, 2021 7.976 7.976 7.504 7.631 163,623 -0.31(-3.89%)
Jun 16, 2021 7.958 8.003 7.876 7.940 199,138 +0.01(+0.11%)
Jun 15, 2021 8.048 8.121 7.894 7.931 204,865 -0.15(-1.80%)
Jun 14, 2021 8.021 8.185 8.021 8.076 102,533 -0.08(-1.00%)
Jun 11, 2021 8.330 8.330 8.148 8.157 145,284 +0.00(+0.00%)
Jun 10, 2021 8.112 8.212 8.094 8.157 168,614 +0.05(+0.67%)
Jun 09, 2021 8.166 8.212 8.030 8.103 112,120 -0.01(-0.11%)
Jun 08, 2021 8.103 8.175 8.012 8.112 69,734 +0.04(+0.45%)
Jun 07, 2021 8.121 8.175 8.076 8.076 60,244 -0.05(-0.56%)
Jun 04, 2021 8.239 8.253 8.112 8.121 134,063 -0.09(-1.10%)
Jun 03, 2021 8.157 8.239 8.148 8.212 166,095 +0.00(+0.00%)
Jun 02, 2021 8.230 8.339 8.175 8.212 137,164 -0.01(-0.11%)
Jun 01, 2021 8.384 8.392 8.203 8.221 161,403 +0.00(+0.00%)
May 28, 2021 8.257 8.257 8.121 8.221 170,203 +0.05(+0.67%)
May 27, 2021 8.466 8.499 8.157 8.166 198,304 -0.25(-3.02%)
May 26, 2021 8.448 8.575 8.375 8.420 45,178 -0.03(-0.32%)
May 25, 2021 8.575 8.638 8.430 8.448 109,410 -0.12(-1.38%)
May 24, 2021 8.439 8.675 8.439 8.566 392,114 +0.13(+1.51%)
May 21, 2021 8.375 8.484 8.368 8.439 193,899 +0.06(+0.76%)
May 20, 2021 8.357 8.393 8.221 8.375 71,947 +0.06(+0.76%)
May 19, 2021 8.321 8.430 8.076 8.312 151,531 -0.11(-1.29%)
May 18, 2021 8.529 8.611 8.348 8.420 225,193 -0.03(-0.32%)
May 17, 2021 8.439 8.529 8.375 8.448 113,869 +0.04(+0.43%)
May 14, 2021 8.548 8.629 8.330 8.411 172,801 -0.15(-1.70%)
May 13, 2021 8.348 8.611 8.348 8.557 150,311 +0.16(+1.95%)
May 12, 2021 8.802 8.802 8.357 8.393 87,137 -0.40(-4.54%)
May 11, 2021 8.865 9.165 8.702 8.793 98,555 -0.18(-2.02%)
May 10, 2021 8.620 9.028 8.620 8.974 183,233 +0.44(+5.21%)
May 07, 2021 9.092 9.165 8.466 8.529 260,342 -0.54(-6.00%)
May 06, 2021 8.756 9.128 8.656 9.074 185,100 +0.25(+2.88%)
May 05, 2021 8.729 8.892 8.647 8.820 104,032 +0.14(+1.57%)
May 04, 2021 8.892 8.892 8.575 8.684 78,302 -0.22(-2.45%)
May 03, 2021 8.484 8.910 8.375 8.901 174,469 +0.51(+6.05%)
Apr 30, 2021 8.148 8.420 8.148 8.393 126,077 +0.24(+3.01%)
Apr 29, 2021 8.139 8.275 8.039 8.148 94,333 +0.02(+0.22%)
Apr 28, 2021 8.130 8.221 8.021 8.130 74,362 +0.06(+0.79%)
Apr 27, 2021 8.185 8.303 8.003 8.067 79,970 -0.15(-1.88%)
Apr 26, 2021 8.339 8.502 8.166 8.221 109,154 -0.13(-1.52%)
Apr 23, 2021 8.357 8.570 8.293 8.348 82,214 +0.03(+0.33%)
Apr 22, 2021 8.393 8.557 8.248 8.321 92,088 -0.03(-0.33%)
Apr 21, 2021 8.203 8.520 8.148 8.348 81,938 +0.05(+0.55%)
Apr 20, 2021 8.321 8.411 8.076 8.303 74,194 -0.05(-0.65%)
Apr 19, 2021 8.420 8.502 8.221 8.357 72,265 -0.05(-0.65%)
Apr 16, 2021 8.466 8.656 8.314 8.411 114,946 -0.12(-1.38%)
Apr 15, 2021 8.466 8.529 8.076 8.529 115,519 +0.04(+0.43%)
Apr 14, 2021 8.303 8.675 8.303 8.493 96,539 +0.24(+2.86%)
Apr 13, 2021 8.348 8.357 7.949 8.257 136,029 -0.01(-0.11%)
Apr 12, 2021 8.602 8.602 8.194 8.266 177,560 -0.29(-3.39%)
Apr 09, 2021 8.802 8.820 8.448 8.557 141,726 -0.26(-2.98%)
Apr 08, 2021 9.128 9.128 8.620 8.820 94,164 -0.22(-2.41%)
Apr 07, 2021 8.929 9.219 8.883 9.038 116,852 +0.24(+2.68%)
Apr 06, 2021 8.847 8.910 8.620 8.802 68,143 -0.02(-0.21%)
Apr 05, 2021 8.892 9.028 8.584 8.820 95,771 -0.07(-0.82%)
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.