Skip to main content

Tsakos Energy Navigation Ltd (NY: TNP )

25.39 -0.09 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.753 8.753 7.964 8.230 254,747 -0.06(-0.66%)
Jun 29, 2022 8.670 8.778 8.285 8.285 130,538 -0.39(-4.44%)
Jun 28, 2022 8.936 9.010 8.578 8.670 85,008 -0.15(-1.66%)
Jun 27, 2022 8.560 8.982 8.523 8.817 116,994 +0.45(+5.37%)
Jun 24, 2022 8.055 8.441 7.931 8.367 107,726 +0.33(+4.11%)
Jun 23, 2022 8.120 8.138 7.899 8.037 193,416 -0.06(-0.68%)
Jun 22, 2022 8.156 8.266 8.014 8.092 115,212 -0.33(-3.92%)
Jun 21, 2022 8.257 8.551 8.065 8.422 197,843 +0.31(+3.85%)
Jun 17, 2022 8.441 8.569 8.028 8.111 227,172 -0.20(-2.43%)
Jun 16, 2022 8.578 8.707 8.129 8.312 364,222 -0.57(-6.40%)
Jun 15, 2022 8.900 9.184 8.578 8.881 261,797 -0.10(-1.12%)
Jun 14, 2022 9.202 9.505 8.955 8.982 162,360 -0.12(-1.31%)
Jun 13, 2022 9.092 9.546 8.973 9.101 181,765 -0.46(-4.80%)
Jun 10, 2022 9.257 9.643 8.817 9.560 164,486 +0.10(+1.07%)
Jun 09, 2022 9.863 9.863 9.221 9.459 271,133 -0.54(-5.41%)
Jun 08, 2022 10.48 10.54 9.955 10.00 95,918 -0.44(-4.22%)
Jun 07, 2022 10.11 10.54 9.964 10.44 95,449 +0.21(+2.06%)
Jun 06, 2022 10.10 10.33 9.872 10.23 127,537 +0.05(+0.45%)
Jun 03, 2022 10.28 10.28 9.863 10.18 163,746 +0.07(+0.73%)
Jun 02, 2022 10.30 10.80 10.11 10.11 179,569 -0.19(-1.87%)
Jun 01, 2022 9.909 10.39 9.909 10.30 151,735 +0.43(+4.37%)
May 31, 2022 10.55 10.60 9.817 9.872 133,523 -0.50(-4.78%)
May 27, 2022 10.34 10.50 9.689 10.37 146,744 +0.01(+0.09%)
May 26, 2022 10.73 11.01 10.34 10.36 150,665 -0.33(-3.09%)
May 25, 2022 10.27 10.82 10.22 10.69 298,408 +0.36(+3.46%)
May 24, 2022 10.37 10.39 9.881 10.33 192,798 +0.02(+0.18%)
May 23, 2022 10.37 10.43 9.624 10.31 331,325 -0.39(-3.60%)
May 20, 2022 11.17 11.22 10.52 10.70 148,775 -0.48(-4.27%)
May 19, 2022 10.21 11.17 10.21 11.17 185,240 +0.84(+8.17%)
May 18, 2022 10.62 11.02 10.22 10.33 171,762 -0.25(-2.34%)
May 17, 2022 11.18 11.18 10.33 10.58 174,338 -0.36(-3.27%)
May 16, 2022 10.11 11.10 9.744 10.94 260,813 +0.72(+7.10%)
May 13, 2022 10.09 10.69 10.05 10.21 334,681 +0.20(+2.02%)
May 12, 2022 9.945 10.03 9.267 10.01 595,580 -0.03(-0.27%)
May 11, 2022 10.00 10.68 9.744 10.04 245,488 +0.04(+0.37%)
May 10, 2022 10.18 10.44 9.487 10.00 282,295 -0.15(-1.45%)
May 09, 2022 11.17 11.41 9.087 10.15 955,131 -1.90(-15.77%)
May 06, 2022 12.04 12.75 11.80 12.05 383,625 +0.02(+0.15%)
May 05, 2022 11.84 12.16 11.37 12.03 257,367 +0.19(+1.63%)
May 04, 2022 11.79 12.07 11.43 11.84 210,704 +0.40(+3.53%)
May 03, 2022 10.85 11.46 10.78 11.43 160,731 +0.53(+4.88%)
May 02, 2022 10.92 11.24 10.80 10.90 178,304 -0.16(-1.41%)
Apr 29, 2022 11.46 11.74 10.73 11.06 196,037 -0.38(-3.29%)
Apr 28, 2022 11.44 11.51 10.86 11.43 273,354 +0.13(+1.14%)
Apr 27, 2022 10.35 11.43 10.35 11.30 340,764 +1.15(+11.29%)
Apr 26, 2022 9.496 10.25 9.404 10.16 230,285 +0.77(+8.21%)
Apr 25, 2022 9.918 9.927 9.019 9.386 364,658 -0.97(-9.39%)
Apr 22, 2022 10.93 11.30 10.17 10.36 335,373 -0.74(-6.69%)
Apr 21, 2022 11.95 11.95 10.78 11.10 410,999 -0.44(-3.82%)
Apr 20, 2022 11.70 12.38 11.28 11.54 763,381 +0.28(+2.53%)
Apr 19, 2022 11.53 11.78 11.06 11.26 339,607 -0.15(-1.29%)
Apr 18, 2022 11.17 11.70 10.72 11.40 630,371 +0.26(+2.30%)
Apr 14, 2022 10.28 11.56 10.15 11.15 476,542 +0.68(+6.49%)
Apr 13, 2022 9.780 10.55 9.780 10.47 222,354 +0.77(+7.95%)
Apr 12, 2022 9.991 10.14 9.588 9.698 229,003 -0.06(-0.56%)
Apr 11, 2022 9.817 10.03 9.404 9.753 383,940 -0.04(-0.37%)
Apr 08, 2022 9.230 9.932 9.147 9.789 275,336 +0.65(+7.13%)
Apr 07, 2022 9.248 9.248 8.863 9.138 203,564 +0.06(+0.61%)
Apr 06, 2022 8.588 9.285 8.422 9.083 298,789 +0.50(+5.77%)
Apr 05, 2022 8.890 9.056 8.552 8.588 229,336 -0.13(-1.47%)
Apr 04, 2022 8.615 9.111 8.588 8.716 275,975 +0.24(+2.81%)
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.