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 (%)
Sep 30, 2008 76.42 80.78 76.42 80.78 97,113 +3.92(+5.10%)
Sep 29, 2008 83.31 83.31 76.31 76.85 97,293 -7.38(-8.76%)
Sep 26, 2008 84.40 84.40 82.55 84.23 0 -1.36(-1.59%)
Sep 25, 2008 84.67 86.77 84.26 85.60 42,351 +0.63(+0.74%)
Sep 24, 2008 84.51 86.33 83.58 84.97 44,172 +1.17(+1.40%)
Sep 23, 2008 86.60 86.60 82.55 83.80 67,829 -2.89(-3.33%)
Sep 22, 2008 87.56 87.99 84.10 86.68 79,432 +1.55(+1.82%)
Sep 19, 2008 80.72 86.74 77.75 85.13 0 +3.27(+3.99%)
Sep 18, 2008 80.78 82.68 76.12 81.86 199,061 +0.74(+0.91%)
Sep 17, 2008 83.66 85.54 80.18 81.13 131,880 -4.38(-5.13%)
Sep 16, 2008 84.51 85.73 83.58 85.51 123,425 -0.68(-0.79%)
Sep 15, 2008 86.66 87.50 85.21 86.19 63,713 -2.48(-2.79%)
Sep 12, 2008 85.32 89.24 85.32 88.67 0 +2.40(+2.78%)
Sep 11, 2008 86.58 87.94 85.32 86.28 77,982 -0.54(-0.63%)
Sep 10, 2008 85.27 87.72 83.66 86.82 112,411 +1.23(+1.43%)
Sep 09, 2008 90.33 90.47 84.62 85.60 100,435 -4.79(-5.30%)
Sep 08, 2008 90.88 92.95 89.44 90.39 53,457 +0.35(+0.39%)
Sep 05, 2008 90.88 91.15 87.45 90.03 0 -1.23(-1.34%)
Sep 04, 2008 92.46 92.65 89.87 91.26 46,398 -1.09(-1.18%)
Sep 03, 2008 92.05 93.25 91.29 92.35 40,381 -0.27(-0.29%)
Sep 02, 2008 94.56 95.18 92.00 92.62 50,546 -2.15(-2.27%)
Aug 29, 2008 95.37 95.51 94.39 94.77 0 -0.52(-0.54%)
Aug 28, 2008 95.70 95.73 94.88 95.29 19,816 +0.84(+0.89%)
Aug 27, 2008 92.62 96.27 92.43 94.45 69,086 +0.41(+0.43%)
Aug 26, 2008 93.06 94.31 92.73 94.04 42,143 +0.05(+0.06%)
Aug 25, 2008 95.02 95.02 93.41 93.98 28,705 -0.38(-0.40%)
Aug 22, 2008 94.77 94.91 93.87 94.36 0 +0.08(+0.09%)
Aug 21, 2008 92.73 94.61 91.94 94.28 47,889 +0.84(+0.90%)
Aug 20, 2008 93.93 94.07 92.25 93.44 36,431 +0.52(+0.56%)
Aug 19, 2008 92.73 93.06 91.40 92.92 36,512 -0.87(-0.93%)
Aug 18, 2008 94.42 95.07 92.59 93.79 50,386 +1.03(+1.12%)
Aug 15, 2008 95.02 95.43 91.97 92.76 0 -1.72(-1.82%)
Aug 14, 2008 93.52 95.38 92.40 94.47 104,878 +0.93(+0.99%)
Aug 13, 2008 89.03 93.55 89.03 93.55 75,204 +3.30(+3.65%)
Aug 12, 2008 89.27 90.44 88.54 90.25 60,620 +0.08(+0.09%)
Aug 11, 2008 89.68 91.67 89.46 90.17 39,966 +0.68(+0.76%)
Aug 08, 2008 90.69 90.74 88.78 89.49 85,059 -1.91(-2.09%)
Aug 07, 2008 91.64 92.76 90.60 91.40 47,121 -1.33(-1.44%)
Aug 06, 2008 91.82 93.71 91.82 92.73 56,129 +0.71(+0.77%)
Aug 05, 2008 91.72 92.49 90.20 92.02 66,755 +0.60(+0.66%)
Aug 04, 2008 99.87 100.08 88.54 91.42 172,208 -7.30(-7.39%)
Aug 01, 2008 101.42 101.42 95.67 98.72 95,803 +4.55(+4.83%)
Jul 31, 2008 95.18 99.13 94.17 94.17 96,867 -2.78(-2.87%)
Jul 30, 2008 95.24 96.95 94.50 96.95 102,309 +2.75(+2.92%)
Jul 29, 2008 94.20 95.37 93.25 94.20 31,599 -1.31(-1.37%)
Jul 28, 2008 95.43 96.27 94.72 95.51 31,135 +0.52(+0.54%)
Jul 25, 2008 95.29 96.14 93.93 94.99 35,764 -0.35(-0.37%)
Jul 24, 2008 99.13 99.13 94.86 95.35 55,186 -2.91(-2.97%)
Jul 23, 2008 98.34 99.13 97.42 98.26 47,776 +0.82(+0.84%)
Jul 22, 2008 98.40 99.08 96.82 97.44 31,296 -0.52(-0.53%)
Jul 21, 2008 97.22 98.61 96.68 97.96 50,209 +1.74(+1.81%)
Jul 18, 2008 97.31 97.88 95.84 96.22 43,096 -0.25(-0.25%)
Jul 17, 2008 96.68 97.74 95.54 96.46 56,455 +0.54(+0.57%)
Jul 16, 2008 97.01 97.36 95.07 95.92 73,691 -1.03(-1.07%)
Jul 15, 2008 97.74 97.77 95.32 96.95 70,709 -0.98(-1.00%)
Jul 14, 2008 99.08 100.19 97.17 97.93 65,407 -0.65(-0.66%)
Jul 11, 2008 96.79 100.22 96.79 98.59 81,691 +0.93(+0.95%)
Jul 10, 2008 94.61 99.52 94.61 97.66 105,322 +3.57(+3.79%)
Jul 09, 2008 92.92 96.35 92.92 94.09 44,915 +0.57(+0.61%)
Jul 08, 2008 93.71 95.92 92.76 93.52 101,202 -0.84(-0.89%)
Jul 07, 2008 94.28 97.36 93.11 94.36 87,467 -0.95(-1.00%)
Jul 04, 2008 98.01 98.01 94.20 95.32 72,958 +0.00(+0.00%)
Jul 03, 2008 98.01 98.01 94.20 95.32 72,958 -2.75(-2.80%)
Jul 02, 2008 101.61 103.41 97.93 98.07 46,714 -4.33(-4.23%)
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.