Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 83.09 85.05 82.52 83.88 141,815 +0.87(+1.05%)
Mar 28, 2008 85.08 85.52 82.65 83.01 178,847 -1.72(-2.03%)
Mar 27, 2008 85.32 86.44 84.48 84.72 56,621 +0.41(+0.49%)
Mar 26, 2008 86.06 86.06 83.31 84.32 64,652 -1.06(-1.25%)
Mar 25, 2008 86.93 86.93 85.02 85.38 72,256 -0.82(-0.95%)
Mar 24, 2008 83.14 87.86 82.65 86.20 110,378 +4.39(+5.37%)
Mar 21, 2008 80.01 81.92 79.24 81.81 90,613 +0.00(+0.00%)
Mar 20, 2008 80.01 81.92 79.24 81.81 90,613 +1.55(+1.94%)
Mar 19, 2008 80.72 82.98 79.35 80.25 102,730 -2.95(-3.54%)
Mar 18, 2008 72.02 84.64 79.11 83.20 155,883 +0.11(+0.13%)
Mar 17, 2008 83.88 85.16 81.75 83.09 42,062 -2.62(-3.05%)
Mar 14, 2008 87.78 87.78 84.81 85.71 33,187 -2.18(-2.48%)
Mar 13, 2008 87.26 87.92 85.05 87.89 39,715 +0.68(+0.78%)
Mar 12, 2008 85.79 88.13 85.79 87.21 41,695 +0.90(+1.04%)
Mar 11, 2008 85.24 86.99 84.12 86.31 59,188 +0.44(+0.51%)
Mar 10, 2008 87.75 87.89 84.94 85.87 39,467 -2.45(-2.78%)
Mar 07, 2008 87.12 89.55 86.39 88.32 48,108 -0.55(-0.61%)
Mar 06, 2008 89.96 91.13 88.65 88.87 90,578 -1.28(-1.42%)
Mar 05, 2008 89.72 91.41 89.44 90.15 127,690 +0.03(+0.03%)
Mar 04, 2008 89.22 90.12 86.74 90.12 123,216 +1.20(+1.35%)
Mar 03, 2008 89.28 90.15 86.88 88.92 132,138 -0.30(-0.34%)
Feb 29, 2008 89.96 89.96 88.38 89.22 92,643 -0.76(-0.85%)
Feb 28, 2008 91.05 91.21 88.68 89.99 94,466 -2.21(-2.40%)
Feb 27, 2008 93.31 94.49 91.98 92.20 106,824 -1.39(-1.49%)
Feb 26, 2008 92.82 94.08 91.60 93.59 111,940 +1.01(+1.09%)
Feb 25, 2008 91.00 93.40 89.17 92.58 102,291 +1.64(+1.80%)
Feb 22, 2008 91.76 92.52 89.99 90.94 159,525 -2.86(-3.05%)
Feb 21, 2008 94.90 94.90 93.07 93.81 66,284 -1.09(-1.15%)
Feb 20, 2008 94.71 95.91 92.63 94.90 62,598 +0.14(+0.14%)
Feb 19, 2008 98.00 98.00 93.37 94.76 76,159 +1.36(+1.46%)
Feb 18, 2008 95.66 95.66 91.90 93.40 0 +0.00(+0.00%)
Feb 15, 2008 95.66 95.66 91.90 93.40 60,324 -0.90(-0.95%)
Feb 14, 2008 92.33 95.14 91.38 94.30 90,065 +2.37(+2.58%)
Feb 13, 2008 91.35 92.99 90.31 91.92 75,446 +0.63(+0.69%)
Feb 12, 2008 91.43 93.04 90.59 91.30 51,670 +0.30(+0.33%)
Feb 11, 2008 94.41 94.51 90.34 91.00 106,141 -5.26(-5.47%)
Feb 08, 2008 97.00 98.17 95.85 96.26 26,256 -1.20(-1.23%)
Feb 07, 2008 95.55 98.14 95.20 97.46 37,441 +1.25(+1.30%)
Feb 06, 2008 95.44 97.90 94.76 96.21 56,197 +1.91(+2.02%)
Feb 05, 2008 93.70 96.67 93.70 94.30 62,011 -2.26(-2.34%)
Feb 04, 2008 95.17 97.16 93.64 96.56 72,206 +4.01(+4.33%)
Feb 01, 2008 94.87 94.87 91.13 92.55 70,703 -1.01(-1.08%)
Jan 31, 2008 92.96 99.53 92.06 93.56 243,573 -1.36(-1.44%)
Jan 30, 2008 92.88 98.52 90.21 94.92 301,146 +4.55(+5.04%)
Jan 29, 2008 85.60 91.08 85.16 90.37 67,758 +2.70(+3.08%)
Jan 28, 2008 85.05 87.70 83.91 87.67 56,951 +3.14(+3.71%)
Jan 25, 2008 81.78 85.82 81.78 84.53 79,878 +0.68(+0.81%)
Jan 24, 2008 80.96 85.38 80.96 83.85 172,232 +1.01(+1.22%)
Jan 23, 2008 78.15 85.90 78.15 82.84 194,687 +2.35(+2.91%)
Jan 22, 2008 79.63 81.81 75.02 80.50 128,324 -2.15(-2.61%)
Jan 21, 2008 83.31 85.90 82.08 82.65 0 +0.00(+0.00%)
Jan 18, 2008 83.31 85.90 82.08 82.65 72,881 -1.31(-1.56%)
Jan 17, 2008 81.53 84.81 81.32 83.96 95,098 +0.33(+0.39%)
Jan 16, 2008 85.76 87.26 81.32 83.63 137,512 -4.58(-5.19%)
Jan 15, 2008 88.65 90.40 87.59 88.22 56,954 -1.77(-1.97%)
Jan 14, 2008 90.26 90.59 88.13 89.99 45,260 +0.08(+0.09%)
Jan 11, 2008 88.87 90.40 87.40 89.91 80,110 +1.01(+1.14%)
Jan 10, 2008 91.90 93.12 87.81 88.90 133,943 -4.91(-5.23%)
Jan 09, 2008 96.91 99.15 89.31 93.81 210,044 -4.53(-4.60%)
Jan 08, 2008 99.91 100.46 97.87 98.33 29,080 -0.49(-0.50%)
Jan 07, 2008 100.89 102.94 97.43 98.82 96,372 -2.02(-2.00%)
Jan 04, 2008 105.75 105.75 99.97 100.84 67,666 -3.87(-3.70%)
Jan 03, 2008 102.67 105.12 102.56 104.71 85,180 +2.13(+2.07%)
Jan 02, 2008 102.34 104.19 101.85 102.59 128,023 +1.61(+1.59%)
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.