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 (%)
Sep 30, 2020 6.638 7.148 6.623 7.085 137,863 +0.45(+6.74%)
Sep 29, 2020 6.754 6.756 6.414 6.638 106,645 -0.10(-1.46%)
Sep 28, 2020 6.575 6.826 6.343 6.736 137,401 +0.25(+3.86%)
Sep 25, 2020 6.396 6.656 6.316 6.486 176,619 +0.00(+0.00%)
Sep 24, 2020 6.656 6.665 6.360 6.486 171,687 -0.23(-3.46%)
Sep 23, 2020 7.380 7.380 6.468 6.718 360,239 -0.55(-7.51%)
Sep 22, 2020 7.497 7.523 7.103 7.264 181,936 -0.13(-1.69%)
Sep 21, 2020 7.890 7.890 7.291 7.389 97,192 -0.49(-6.24%)
Sep 18, 2020 8.078 8.141 7.845 7.881 71,877 -0.21(-2.54%)
Sep 17, 2020 8.194 8.427 8.033 8.087 75,141 -0.10(-1.20%)
Sep 16, 2020 8.033 8.373 8.033 8.185 53,404 +0.13(+1.67%)
Sep 15, 2020 8.275 8.275 7.980 8.051 66,658 -0.07(-0.88%)
Sep 14, 2020 7.658 8.247 7.634 8.123 126,430 +0.47(+6.07%)
Sep 11, 2020 7.479 7.801 7.461 7.658 104,518 +0.21(+2.76%)
Sep 10, 2020 7.380 7.488 7.327 7.452 76,744 +0.06(+0.85%)
Sep 09, 2020 7.622 7.622 7.246 7.389 104,360 -0.09(-1.20%)
Sep 08, 2020 7.443 7.595 7.255 7.479 156,324 -0.09(-1.18%)
Sep 04, 2020 7.872 7.872 7.318 7.568 147,108 -0.13(-1.63%)
Sep 03, 2020 7.613 7.863 7.514 7.693 143,039 +0.06(+0.82%)
Sep 02, 2020 7.756 7.836 7.532 7.631 219,285 -0.11(-1.39%)
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.