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

Tsakos Energy Navigation Ltd (NY: TNP )

30.37 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 29, 2022 11.52 11.94 11.44 11.47 110,842 -0.20(-1.75%)
Jul 28, 2022 11.61 11.85 11.39 11.68 173,063 +0.01(+0.08%)
Jul 27, 2022 11.05 12.04 10.93 11.67 261,372 +0.80(+7.35%)
Jul 26, 2022 11.04 11.15 10.68 10.87 265,418 -0.06(-0.59%)
Jul 25, 2022 10.32 11.13 10.31 10.94 293,228 +0.79(+7.78%)
Jul 22, 2022 10.26 10.32 9.969 10.15 145,593 -0.04(-0.36%)
Jul 21, 2022 9.950 10.27 9.858 10.18 409,580 -0.16(-1.53%)
Jul 20, 2022 9.700 10.43 9.495 10.34 272,441 +0.63(+6.51%)
Jul 19, 2022 9.244 9.802 9.077 9.709 138,382 +0.53(+5.77%)
Jul 18, 2022 9.226 9.402 9.105 9.179 179,712 +0.25(+2.81%)
Jul 15, 2022 8.817 9.048 8.647 8.928 98,807 +0.30(+3.44%)
Jul 14, 2022 8.538 8.994 8.404 8.631 125,985 -0.38(-4.23%)
Jul 13, 2022 8.064 9.124 8.064 9.012 220,677 +0.82(+9.98%)
Jul 12, 2022 7.956 8.305 7.946 8.195 97,693 +0.04(+0.45%)
Jul 11, 2022 8.387 8.424 8.093 8.158 98,893 -0.34(-4.00%)
Jul 08, 2022 8.700 8.737 8.380 8.498 49,950 -0.15(-1.70%)
Jul 07, 2022 8.635 8.902 8.571 8.645 121,921 +0.30(+3.63%)
Jul 06, 2022 8.057 8.443 7.717 8.341 249,000 +0.12(+1.45%)
Jul 05, 2022 8.681 8.681 8.050 8.222 188,533 -0.56(-6.38%)
Jul 01, 2022 8.351 8.874 8.066 8.782 175,592 +0.54(+6.58%)
Jun 30, 2022 8.764 8.764 7.974 8.240 254,417 -0.06(-0.66%)
Jun 29, 2022 8.681 8.789 8.296 8.296 130,369 -0.39(-4.44%)
Jun 28, 2022 8.948 9.021 8.590 8.681 84,898 -0.15(-1.66%)
Jun 27, 2022 8.571 8.994 8.534 8.828 116,843 +0.45(+5.37%)
Jun 24, 2022 8.066 8.452 7.941 8.378 107,587 +0.33(+4.11%)
Jun 23, 2022 8.130 8.149 7.910 8.048 193,165 -0.06(-0.68%)
Jun 22, 2022 8.167 8.277 8.025 8.103 115,063 -0.33(-3.92%)
Jun 21, 2022 8.268 8.562 8.075 8.433 197,587 +0.31(+3.85%)
Jun 17, 2022 8.452 8.580 8.038 8.121 226,878 -0.20(-2.43%)
Jun 16, 2022 8.590 8.718 8.139 8.323 363,751 -0.57(-6.40%)
Jun 15, 2022 8.911 9.196 8.590 8.893 261,458 -0.10(-1.12%)
Jun 14, 2022 9.214 9.517 8.966 8.994 162,150 -0.12(-1.31%)
Jun 13, 2022 9.104 9.559 8.985 9.113 181,530 -0.46(-4.80%)
Jun 10, 2022 9.269 9.655 8.828 9.573 164,273 +0.10(+1.07%)
Jun 09, 2022 9.876 9.876 9.233 9.471 270,782 -0.54(-5.41%)
Jun 08, 2022 10.49 10.56 9.968 10.01 95,794 -0.44(-4.22%)
Jun 07, 2022 10.12 10.56 9.977 10.45 95,326 +0.21(+2.06%)
Jun 06, 2022 10.11 10.34 9.885 10.24 127,372 +0.05(+0.45%)
Jun 03, 2022 10.30 10.30 9.876 10.20 163,534 +0.07(+0.73%)
Jun 02, 2022 10.32 10.81 10.12 10.12 179,337 -0.19(-1.87%)
Jun 01, 2022 9.922 10.41 9.922 10.32 151,539 +0.43(+4.37%)
May 31, 2022 10.56 10.61 9.830 9.885 133,350 -0.50(-4.78%)
May 27, 2022 10.35 10.51 9.701 10.38 146,554 +0.01(+0.09%)
May 26, 2022 10.74 11.02 10.35 10.37 150,470 -0.33(-3.09%)
May 25, 2022 10.28 10.83 10.23 10.70 298,022 +0.36(+3.46%)
May 24, 2022 10.38 10.40 9.894 10.34 192,548 +0.02(+0.18%)
May 23, 2022 10.38 10.45 9.637 10.33 330,896 -0.39(-3.60%)
May 20, 2022 11.19 11.24 10.54 10.71 148,582 -0.48(-4.27%)
May 19, 2022 10.22 11.19 10.22 11.19 185,000 +0.85(+8.17%)
May 18, 2022 10.63 11.03 10.23 10.34 171,539 -0.25(-2.34%)
May 17, 2022 11.20 11.20 10.34 10.59 174,113 -0.36(-3.27%)
May 16, 2022 10.12 11.12 9.756 10.95 260,476 +0.73(+7.10%)
May 13, 2022 10.11 10.70 10.06 10.22 334,248 +0.20(+2.02%)
May 12, 2022 9.958 10.04 9.279 10.02 594,809 -0.03(-0.27%)
May 11, 2022 10.01 10.69 9.756 10.05 245,170 +0.04(+0.37%)
May 10, 2022 10.20 10.45 9.499 10.01 281,930 -0.15(-1.45%)
May 09, 2022 11.19 11.43 9.098 10.16 953,895 -1.90(-15.77%)
May 06, 2022 12.05 12.77 11.81 12.06 383,129 +0.02(+0.15%)
May 05, 2022 11.86 12.17 11.39 12.04 257,034 +0.19(+1.63%)
May 04, 2022 11.80 12.09 11.45 11.85 210,432 +0.40(+3.53%)
May 03, 2022 10.87 11.47 10.80 11.45 160,523 +0.53(+4.88%)
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.