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

Tsakos Energy Navigation Ltd (NY: TNP )

27.61 +1.14 (+4.31%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 26, 2021 8.529 8.582 8.021 8.393 118,032 -0.21(-2.43%)
Feb 25, 2021 8.929 8.929 8.557 8.602 97,764 -0.15(-1.76%)
Feb 24, 2021 8.548 8.938 8.370 8.756 96,584 +0.32(+3.76%)
Feb 23, 2021 8.348 8.774 8.185 8.439 105,484 -0.22(-2.52%)
Feb 22, 2021 8.729 8.938 8.575 8.656 83,839 -0.02(-0.21%)
Feb 19, 2021 8.602 8.856 8.566 8.675 98,635 +0.23(+2.69%)
Feb 18, 2021 8.675 8.847 8.393 8.448 94,564 -0.32(-3.62%)
Feb 17, 2021 9.410 9.410 8.548 8.765 142,243 -0.58(-6.21%)
Feb 16, 2021 9.273 9.410 9.047 9.346 203,900 +0.70(+8.08%)
Feb 12, 2021 8.257 8.729 8.253 8.647 129,383 +0.31(+3.70%)
Feb 11, 2021 8.420 8.502 8.203 8.339 86,046 -0.03(-0.33%)
Feb 10, 2021 7.985 8.411 7.894 8.366 136,376 +0.35(+4.42%)
Feb 09, 2021 7.940 8.058 7.749 8.012 101,085 +0.07(+0.91%)
Feb 08, 2021 7.976 8.185 7.894 7.940 102,867 -0.13(-1.57%)
Feb 05, 2021 8.048 8.107 7.885 8.067 58,520 +0.16(+2.07%)
Feb 04, 2021 7.985 8.030 7.758 7.903 53,037 +0.01(+0.12%)
Feb 03, 2021 7.731 7.958 7.731 7.894 63,099 +0.17(+2.23%)
Feb 02, 2021 7.749 7.767 7.518 7.722 76,598 +0.06(+0.83%)
Feb 01, 2021 7.658 7.713 7.540 7.658 61,593 +0.09(+1.20%)
Jan 29, 2021 7.441 7.985 7.332 7.568 148,008 +0.02(+0.24%)
Jan 28, 2021 7.604 7.676 7.359 7.549 86,032 -0.02(-0.24%)
Jan 27, 2021 7.586 7.758 7.495 7.568 89,090 -0.14(-1.77%)
Jan 26, 2021 7.949 7.981 7.640 7.704 86,289 -0.13(-1.62%)
Jan 25, 2021 8.058 8.058 7.577 7.831 153,236 -0.24(-2.92%)
Jan 22, 2021 8.048 8.130 7.948 8.067 97,974 +0.01(+0.11%)
Jan 21, 2021 8.058 8.157 7.758 8.058 93,916 +0.04(+0.45%)
Jan 20, 2021 8.312 8.317 7.903 8.021 100,807 -0.23(-2.75%)
Jan 19, 2021 8.366 8.407 8.130 8.248 126,806 +0.23(+2.83%)
Jan 15, 2021 8.257 8.263 7.858 8.021 124,313 -0.25(-3.07%)
Jan 14, 2021 8.203 8.348 8.112 8.275 108,526 +0.14(+1.67%)
Jan 13, 2021 8.393 8.393 8.030 8.139 76,847 -0.26(-3.13%)
Jan 12, 2021 7.921 8.430 7.921 8.402 134,451 +0.55(+7.05%)
Jan 11, 2021 8.030 8.030 7.640 7.849 106,132 -0.26(-3.24%)
Jan 08, 2021 7.894 8.257 7.849 8.112 220,965 +0.33(+4.20%)
Jan 07, 2021 7.422 7.808 7.168 7.785 172,694 +0.48(+6.58%)
Jan 06, 2021 7.441 7.441 7.214 7.304 147,406 +0.02(+0.25%)
Jan 05, 2021 7.558 7.577 7.259 7.286 127,632 -0.23(-3.02%)
Jan 04, 2021 7.422 7.595 7.323 7.513 123,061 +0.23(+3.11%)
Dec 31, 2020 7.286 7.286 7.286 134,197 -0.03(-0.37%)
Dec 30, 2020 7.404 7.495 7.259 7.313 134,197 -0.06(-0.86%)
Dec 29, 2020 7.649 7.667 7.277 7.377 178,244 -0.27(-3.56%)
Dec 28, 2020 7.849 7.921 7.604 7.649 131,102 -0.19(-2.43%)
Dec 24, 2020 7.813 7.941 7.740 7.840 43,091 -0.06(-0.80%)
Dec 23, 2020 7.577 8.076 7.577 7.903 73,704 +0.35(+4.69%)
Dec 22, 2020 7.912 8.003 7.504 7.549 90,115 -0.35(-4.48%)
Dec 21, 2020 7.758 8.033 7.640 7.903 100,268 -0.17(-2.13%)
Dec 18, 2020 8.457 8.475 8.030 8.076 102,162 -0.27(-3.26%)
Dec 17, 2020 8.647 8.665 8.212 8.348 108,762 -0.30(-3.46%)
Dec 16, 2020 8.802 8.811 8.620 8.647 52,744 -0.15(-1.75%)
Dec 15, 2020 8.892 8.892 8.656 8.802 99,070 +0.08(+0.88%)
Dec 14, 2020 9.002 9.092 8.716 8.724 111,113 -0.09(-1.02%)
Dec 11, 2020 8.671 8.814 8.474 8.814 111,974 +0.19(+2.18%)
Dec 10, 2020 8.223 8.859 8.223 8.626 96,050 +0.41(+5.02%)
Dec 09, 2020 8.509 8.554 8.097 8.214 96,602 -0.28(-3.27%)
Dec 08, 2020 8.572 8.841 8.420 8.492 88,431 -0.15(-1.76%)
Dec 07, 2020 8.509 8.859 8.268 8.644 92,477 +0.07(+0.84%)
Dec 04, 2020 8.232 8.769 8.205 8.572 110,300 +0.35(+4.25%)
Dec 03, 2020 8.080 8.268 8.062 8.223 67,868 +0.21(+2.68%)
Dec 02, 2020 7.739 8.214 7.676 8.008 87,077 +0.28(+3.59%)
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.