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 (%)
Aug 31, 2020 7.944 7.971 7.738 7.863 70,549 -0.16(-2.01%)
Aug 28, 2020 7.488 8.051 7.488 8.024 105,860 +0.50(+6.66%)
Aug 27, 2020 7.658 7.826 7.425 7.523 208,994 -0.16(-2.10%)
Aug 26, 2020 7.845 7.863 7.631 7.684 114,564 -0.17(-2.16%)
Aug 25, 2020 8.087 8.087 7.828 7.854 66,910 -0.15(-1.90%)
Aug 24, 2020 7.765 8.060 7.693 8.006 126,999 +0.25(+3.23%)
Aug 21, 2020 7.783 7.828 7.702 7.756 72,771 -0.09(-1.14%)
Aug 20, 2020 7.783 7.863 7.711 7.845 90,893 +0.01(+0.11%)
Aug 19, 2020 7.989 7.989 7.783 7.836 100,122 -0.13(-1.68%)
Aug 18, 2020 8.516 8.516 7.890 7.971 127,932 -0.55(-6.51%)
Aug 17, 2020 8.624 8.633 8.445 8.525 110,818 -0.10(-1.14%)
Aug 14, 2020 8.382 8.651 8.239 8.624 117,262 +0.24(+2.88%)
Aug 13, 2020 8.239 8.463 8.159 8.382 105,788 +0.13(+1.63%)
Aug 12, 2020 7.935 8.293 7.926 8.248 127,698 +0.38(+4.77%)
Aug 11, 2020 7.756 8.203 7.756 7.872 130,992 +0.10(+1.27%)
Aug 10, 2020 7.819 7.998 7.747 7.774 87,862 -0.10(-1.25%)
Aug 07, 2020 7.828 7.926 7.649 7.872 84,844 +0.04(+0.57%)
Aug 06, 2020 7.917 8.024 7.711 7.828 121,708 -0.09(-1.13%)
Aug 05, 2020 7.899 7.962 7.720 7.917 120,270 +0.04(+0.45%)
Aug 04, 2020 7.622 7.998 7.622 7.881 156,374 +0.17(+2.20%)
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.