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

Tsakos Energy Navigation Ltd (NY: TNP )

29.68 +0.78 (+2.70%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 9.799 9.918 8.817 9.817 264,966 +0.14(+1.42%)
Sep 29, 2021 9.175 9.854 8.716 9.679 332,112 +0.45(+4.87%)
Sep 28, 2021 8.698 9.918 8.533 9.230 1,546,203 +0.95(+11.53%)
Sep 27, 2021 8.046 8.367 8.004 8.276 200,122 +0.29(+3.68%)
Sep 24, 2021 8.010 8.120 7.909 7.982 60,864 -0.03(-0.34%)
Sep 23, 2021 7.523 8.046 7.523 8.010 158,190 +0.45(+5.95%)
Sep 22, 2021 7.386 7.661 7.386 7.560 100,484 +0.17(+2.23%)
Sep 21, 2021 7.257 7.413 7.257 7.395 44,289 +0.27(+3.73%)
Sep 20, 2021 7.211 7.331 7.078 7.129 75,127 -0.31(-4.19%)
Sep 17, 2021 7.413 7.652 7.413 7.441 64,433 -0.02(-0.25%)
Sep 16, 2021 7.532 7.532 7.432 7.459 40,868 -0.07(-0.97%)
Sep 15, 2021 7.404 7.624 7.303 7.532 43,005 +0.14(+1.86%)
Sep 14, 2021 7.487 7.487 7.321 7.395 65,893 -0.04(-0.49%)
Sep 13, 2021 7.321 7.624 7.321 7.432 52,153 +0.13(+1.76%)
Sep 10, 2021 7.523 7.523 7.120 7.303 73,820 -0.06(-0.75%)
Sep 09, 2021 7.395 7.413 7.319 7.358 79,836 -0.07(-0.99%)
Sep 08, 2021 7.551 7.606 7.413 7.432 45,305 -0.14(-1.82%)
Sep 07, 2021 7.422 7.707 7.386 7.569 75,101 +0.09(+1.23%)
Sep 03, 2021 7.349 7.574 7.349 7.477 82,846 +0.02(+0.25%)
Sep 02, 2021 7.303 7.744 7.230 7.459 177,756 +0.16(+2.14%)
Sep 01, 2021 6.927 7.321 6.927 7.303 117,748 +0.33(+4.74%)
Aug 31, 2021 6.844 6.973 6.789 6.973 217,150 +0.09(+1.33%)
Aug 30, 2021 6.872 6.899 6.546 6.881 131,324 +0.01(+0.13%)
Aug 27, 2021 6.487 6.899 6.193 6.872 114,751 +0.35(+5.34%)
Aug 26, 2021 6.606 6.606 6.436 6.523 76,805 -0.03(-0.42%)
Aug 25, 2021 6.615 6.698 6.514 6.551 56,098 -0.06(-0.97%)
Aug 24, 2021 6.679 6.861 6.615 6.615 75,522 +0.02(+0.28%)
Aug 23, 2021 6.661 6.670 6.523 6.597 67,710 +0.04(+0.56%)
Aug 20, 2021 6.716 6.716 6.487 6.560 67,843 -0.10(-1.52%)
Aug 19, 2021 6.789 6.872 6.551 6.661 63,140 -0.21(-3.07%)
Aug 18, 2021 7.010 7.101 6.872 6.872 59,116 -0.15(-2.09%)
Aug 17, 2021 6.771 7.110 6.771 7.019 64,453 +0.18(+2.68%)
Aug 16, 2021 6.945 6.945 6.762 6.835 27,326 -0.10(-1.45%)
Aug 13, 2021 7.074 7.092 6.835 6.936 53,879 -0.04(-0.53%)
Aug 12, 2021 7.055 7.239 6.954 6.973 45,787 -0.14(-1.94%)
Aug 11, 2021 6.835 7.120 6.835 7.110 69,280 +0.31(+4.59%)
Aug 10, 2021 6.688 6.826 6.615 6.799 32,579 +0.12(+1.79%)
Aug 09, 2021 6.652 6.881 6.606 6.679 58,760 -0.04(-0.55%)
Aug 06, 2021 6.643 6.753 6.587 6.716 30,502 +0.06(+0.97%)
Aug 05, 2021 6.707 6.780 6.643 6.652 79,915 +0.01(+0.14%)
Aug 04, 2021 6.835 6.890 6.505 6.643 124,484 -0.15(-2.16%)
Aug 03, 2021 6.973 6.973 6.725 6.789 86,639 -0.13(-1.86%)
Aug 02, 2021 7.266 7.377 6.854 6.918 58,073 -0.38(-5.16%)
Jul 30, 2021 7.202 7.349 7.138 7.294 84,118 +0.09(+1.27%)
Jul 29, 2021 7.065 7.331 7.010 7.202 121,904 +0.24(+3.43%)
Jul 28, 2021 6.652 7.019 6.560 6.964 117,738 +0.39(+5.86%)
Jul 27, 2021 6.789 6.794 6.578 6.578 71,885 -0.27(-3.89%)
Jul 26, 2021 6.835 7.147 6.753 6.844 103,718 -0.08(-1.19%)
Jul 23, 2021 6.927 7.037 6.826 6.927 70,745 +0.05(+0.67%)
Jul 22, 2021 6.890 7.010 6.734 6.881 93,218 +0.02(+0.27%)
Jul 21, 2021 6.982 7.175 6.826 6.863 108,963 -0.09(-1.32%)
Jul 20, 2021 6.633 7.028 6.532 6.954 163,377 +0.28(+4.26%)
Jul 19, 2021 6.927 6.973 6.542 6.670 163,259 -0.34(-4.84%)
Jul 16, 2021 7.092 7.331 6.890 7.010 253,860 -0.27(-3.66%)
Jul 15, 2021 7.459 7.624 7.138 7.276 251,716 -0.24(-3.17%)
Jul 14, 2021 7.340 7.643 7.303 7.514 152,412 +0.29(+4.07%)
Jul 13, 2021 7.202 7.331 7.184 7.221 101,522 -0.16(-2.11%)
Jul 12, 2021 7.349 7.467 7.186 7.377 109,820 -0.12(-1.57%)
Jul 09, 2021 7.467 7.603 7.386 7.494 72,512 +0.11(+1.47%)
Jul 08, 2021 7.322 7.395 7.041 7.386 123,583 +0.00(+0.00%)
Jul 07, 2021 7.386 7.793 7.268 7.386 111,251 -0.04(-0.49%)
Jul 06, 2021 7.549 7.839 7.286 7.422 160,984 -0.13(-1.68%)
Jul 02, 2021 7.567 7.657 7.404 7.549 115,320 +0.01(+0.12%)
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.