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 (%)
Jul 29, 2022 11.51 11.92 11.42 11.46 110,986 -0.20(-1.75%)
Jul 28, 2022 11.60 11.83 11.37 11.66 173,287 +0.01(+0.08%)
Jul 27, 2022 11.03 12.03 10.91 11.65 261,711 +0.80(+7.35%)
Jul 26, 2022 11.02 11.13 10.67 10.86 265,762 -0.06(-0.59%)
Jul 25, 2022 10.31 11.12 10.30 10.92 293,608 +0.79(+7.78%)
Jul 22, 2022 10.24 10.31 9.956 10.13 145,781 -0.04(-0.37%)
Jul 21, 2022 9.938 10.25 9.845 10.17 410,111 -0.16(-1.53%)
Jul 20, 2022 9.687 10.42 9.483 10.33 272,795 +0.63(+6.51%)
Jul 19, 2022 9.232 9.789 9.065 9.696 138,562 +0.53(+5.77%)
Jul 18, 2022 9.214 9.390 9.093 9.167 179,945 +0.25(+2.81%)
Jul 15, 2022 8.806 9.037 8.636 8.917 98,935 +0.30(+3.44%)
Jul 14, 2022 8.527 8.982 8.393 8.620 126,148 -0.38(-4.23%)
Jul 13, 2022 8.054 9.112 8.054 9.000 220,963 +0.82(+9.98%)
Jul 12, 2022 7.945 8.294 7.936 8.184 97,820 +0.04(+0.45%)
Jul 11, 2022 8.377 8.413 8.083 8.147 99,021 -0.34(-4.00%)
Jul 08, 2022 8.689 8.725 8.369 8.487 50,015 -0.15(-1.70%)
Jul 07, 2022 8.624 8.890 8.560 8.633 122,079 +0.30(+3.63%)
Jul 06, 2022 8.046 8.432 7.707 8.331 249,322 +0.12(+1.45%)
Jul 05, 2022 8.670 8.670 8.040 8.211 188,777 -0.56(-6.38%)
Jul 01, 2022 8.340 8.863 8.055 8.771 175,820 +0.54(+6.58%)
Jun 30, 2022 8.753 8.753 7.964 8.230 254,747 -0.06(-0.66%)
Jun 29, 2022 8.670 8.778 8.285 8.285 130,538 -0.39(-4.44%)
Jun 28, 2022 8.936 9.010 8.578 8.670 85,008 -0.15(-1.66%)
Jun 27, 2022 8.560 8.982 8.523 8.817 116,994 +0.45(+5.37%)
Jun 24, 2022 8.055 8.441 7.931 8.367 107,726 +0.33(+4.11%)
Jun 23, 2022 8.120 8.138 7.899 8.037 193,416 -0.06(-0.68%)
Jun 22, 2022 8.156 8.266 8.014 8.092 115,212 -0.33(-3.92%)
Jun 21, 2022 8.257 8.551 8.065 8.422 197,843 +0.31(+3.85%)
Jun 17, 2022 8.441 8.569 8.028 8.111 227,172 -0.20(-2.43%)
Jun 16, 2022 8.578 8.707 8.129 8.312 364,222 -0.57(-6.40%)
Jun 15, 2022 8.900 9.184 8.578 8.881 261,797 -0.10(-1.12%)
Jun 14, 2022 9.202 9.505 8.955 8.982 162,360 -0.12(-1.31%)
Jun 13, 2022 9.092 9.546 8.973 9.101 181,765 -0.46(-4.80%)
Jun 10, 2022 9.257 9.643 8.817 9.560 164,486 +0.10(+1.07%)
Jun 09, 2022 9.863 9.863 9.221 9.459 271,133 -0.54(-5.41%)
Jun 08, 2022 10.48 10.54 9.955 10.00 95,918 -0.44(-4.22%)
Jun 07, 2022 10.11 10.54 9.964 10.44 95,449 +0.21(+2.06%)
Jun 06, 2022 10.10 10.33 9.872 10.23 127,537 +0.05(+0.45%)
Jun 03, 2022 10.28 10.28 9.863 10.18 163,746 +0.07(+0.73%)
Jun 02, 2022 10.30 10.80 10.11 10.11 179,569 -0.19(-1.87%)
Jun 01, 2022 9.909 10.39 9.909 10.30 151,735 +0.43(+4.37%)
May 31, 2022 10.55 10.60 9.817 9.872 133,523 -0.50(-4.78%)
May 27, 2022 10.34 10.50 9.689 10.37 146,744 +0.01(+0.09%)
May 26, 2022 10.73 11.01 10.34 10.36 150,665 -0.33(-3.09%)
May 25, 2022 10.27 10.82 10.22 10.69 298,408 +0.36(+3.46%)
May 24, 2022 10.37 10.39 9.881 10.33 192,798 +0.02(+0.18%)
May 23, 2022 10.37 10.43 9.624 10.31 331,325 -0.39(-3.60%)
May 20, 2022 11.17 11.22 10.52 10.70 148,775 -0.48(-4.27%)
May 19, 2022 10.21 11.17 10.21 11.17 185,240 +0.84(+8.17%)
May 18, 2022 10.62 11.02 10.22 10.33 171,762 -0.25(-2.34%)
May 17, 2022 11.18 11.18 10.33 10.58 174,338 -0.36(-3.27%)
May 16, 2022 10.11 11.10 9.744 10.94 260,813 +0.72(+7.10%)
May 13, 2022 10.09 10.69 10.05 10.21 334,681 +0.20(+2.02%)
May 12, 2022 9.945 10.03 9.267 10.01 595,580 -0.03(-0.27%)
May 11, 2022 10.00 10.68 9.744 10.04 245,488 +0.04(+0.37%)
May 10, 2022 10.18 10.44 9.487 10.00 282,295 -0.15(-1.45%)
May 09, 2022 11.17 11.41 9.087 10.15 955,131 -1.90(-15.77%)
May 06, 2022 12.04 12.75 11.80 12.05 383,625 +0.02(+0.15%)
May 05, 2022 11.84 12.16 11.37 12.03 257,367 +0.19(+1.63%)
May 04, 2022 11.79 12.07 11.43 11.84 210,704 +0.40(+3.53%)
May 03, 2022 10.85 11.46 10.78 11.43 160,731 +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.