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

Tsakos Energy Navigation Ltd (NY: TNP )

30.89 +0.52 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2021 9.811 9.931 8.828 9.830 264,623 +0.14(+1.42%)
Sep 29, 2021 9.187 9.866 8.727 9.692 331,682 +0.45(+4.87%)
Sep 28, 2021 8.709 9.931 8.544 9.242 1,544,202 +0.96(+11.53%)
Sep 27, 2021 8.057 8.378 8.014 8.286 199,863 +0.29(+3.68%)
Sep 24, 2021 8.020 8.130 7.920 7.992 60,785 -0.03(-0.34%)
Sep 23, 2021 7.533 8.057 7.533 8.020 157,985 +0.45(+5.95%)
Sep 22, 2021 7.395 7.671 7.395 7.570 100,354 +0.17(+2.23%)
Sep 21, 2021 7.267 7.423 7.267 7.404 44,232 +0.27(+3.73%)
Sep 20, 2021 7.221 7.340 7.088 7.138 75,030 -0.31(-4.19%)
Sep 17, 2021 7.423 7.662 7.423 7.450 64,349 -0.02(-0.25%)
Sep 16, 2021 7.542 7.542 7.441 7.469 40,815 -0.07(-0.97%)
Sep 15, 2021 7.414 7.634 7.313 7.542 42,950 +0.14(+1.86%)
Sep 14, 2021 7.496 7.496 7.331 7.404 65,808 -0.04(-0.49%)
Sep 13, 2021 7.331 7.634 7.331 7.441 52,086 +0.13(+1.76%)
Sep 10, 2021 7.533 7.533 7.129 7.313 73,725 -0.06(-0.75%)
Sep 09, 2021 7.404 7.423 7.328 7.368 79,732 -0.07(-0.99%)
Sep 08, 2021 7.561 7.616 7.423 7.441 45,247 -0.14(-1.82%)
Sep 07, 2021 7.432 7.717 7.396 7.579 75,004 +0.09(+1.23%)
Sep 03, 2021 7.359 7.584 7.359 7.487 82,739 +0.02(+0.25%)
Sep 02, 2021 7.313 7.754 7.239 7.469 177,526 +0.16(+2.14%)
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.