Skip to main content

Tsakos Energy Navigation Ltd (NY: TNP )

27.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 28.48 28.69 28.31 28.37 43,389 -0.06(-0.20%)
Feb 25, 2011 28.28 28.57 28.22 28.43 54,276 +0.20(+0.72%)
Feb 24, 2011 28.02 28.43 27.88 28.22 45,229 +0.17(+0.62%)
Feb 23, 2011 27.62 28.14 27.53 28.05 50,537 +0.43(+1.57%)
Feb 22, 2011 28.54 28.60 27.41 27.62 130,494 -0.95(-3.34%)
Feb 18, 2011 28.71 28.83 28.45 28.57 58,674 -0.09(-0.30%)
Feb 17, 2011 28.43 28.83 28.28 28.66 104,217 +0.03(+0.10%)
Feb 16, 2011 28.60 28.71 28.48 28.63 387,282 +0.00(+0.00%)
Feb 15, 2011 28.54 28.71 28.45 28.63 48,517 -0.09(-0.30%)
Feb 14, 2011 28.48 28.71 28.40 28.71 58,729 +0.06(+0.20%)
Feb 11, 2011 28.48 28.71 28.45 28.66 27,342 +0.06(+0.20%)
Feb 10, 2011 28.51 28.86 28.45 28.60 93,422 -0.17(-0.60%)
Feb 09, 2011 28.80 29.06 28.31 28.77 92,462 +0.09(+0.30%)
Feb 08, 2011 28.22 28.89 28.22 28.69 156,724 +0.40(+1.43%)
Feb 07, 2011 27.96 28.48 27.88 28.28 90,859 +0.35(+1.24%)
Feb 04, 2011 28.14 28.22 27.73 27.93 71,179 -0.09(-0.31%)
Feb 03, 2011 28.14 28.17 27.79 28.02 30,296 -0.09(-0.31%)
Feb 02, 2011 27.44 28.22 27.44 28.11 71,737 +0.66(+2.42%)
Feb 01, 2011 27.33 27.76 27.18 27.44 55,618 +0.58(+2.15%)
Jan 31, 2011 27.07 27.24 26.37 26.87 59,932 -0.17(-0.64%)
Jan 28, 2011 26.61 27.44 26.29 27.04 312,778 +0.35(+1.30%)
Jan 27, 2011 26.87 27.01 26.61 26.69 34,323 -0.17(-0.65%)
Jan 26, 2011 26.78 26.96 26.43 26.87 71,533 +0.00(+0.00%)
Jan 25, 2011 27.44 27.44 26.61 26.87 69,006 -0.49(-1.80%)
Jan 24, 2011 27.01 27.76 27.01 27.36 73,913 +0.12(+0.42%)
Jan 21, 2011 27.65 27.70 27.13 27.24 114,968 -0.17(-0.63%)
Jan 20, 2011 28.01 28.01 27.30 27.41 123,752 -0.60(-2.13%)
Jan 19, 2011 28.38 28.38 27.93 28.01 107,307 -0.26(-0.91%)
Jan 18, 2011 28.24 28.41 28.15 28.27 89,685 +0.09(+0.30%)
Jan 14, 2011 28.18 28.41 28.15 28.18 72,340 -0.11(-0.40%)
Jan 13, 2011 28.44 28.47 28.18 28.30 60,742 -0.17(-0.60%)
Jan 12, 2011 28.58 28.87 28.24 28.47 61,617 +0.03(+0.10%)
Jan 11, 2011 28.27 28.75 28.27 28.44 179,382 -0.17(-0.60%)
Jan 10, 2011 29.26 29.26 28.55 28.61 55,631 -0.65(-2.24%)
Jan 07, 2011 29.32 29.58 28.98 29.26 52,752 -0.06(-0.19%)
Jan 06, 2011 28.75 29.38 28.72 29.32 36,870 +0.68(+2.38%)
Jan 05, 2011 28.44 28.84 28.15 28.64 34,202 +0.11(+0.40%)
Jan 04, 2011 28.84 28.98 28.10 28.52 101,974 -0.11(-0.40%)
Jan 03, 2011 28.52 28.84 28.44 28.64 84,733 +0.20(+0.70%)
Dec 31, 2010 28.38 28.67 28.32 28.44 71,500 -0.06(-0.20%)
Dec 30, 2010 28.64 28.78 28.10 28.50 103,407 -0.23(-0.79%)
Dec 29, 2010 28.64 28.84 28.44 28.72 60,002 +0.28(+1.00%)
Dec 28, 2010 28.78 28.78 28.32 28.44 61,798 -0.40(-1.38%)
Dec 27, 2010 28.84 29.12 28.58 28.84 59,523 -0.28(-0.98%)
Dec 23, 2010 29.55 29.58 28.95 29.12 59,786 -0.45(-1.54%)
Dec 22, 2010 29.18 29.60 29.18 29.58 81,970 +0.51(+1.76%)
Dec 21, 2010 28.04 29.49 28.01 29.06 163,469 +1.08(+3.86%)
Dec 20, 2010 28.55 28.61 27.93 27.98 59,997 -0.57(-1.99%)
Dec 17, 2010 28.13 28.55 28.13 28.55 84,583 +0.17(+0.60%)
Dec 16, 2010 28.50 28.58 28.04 28.38 85,894 -0.11(-0.40%)
Dec 15, 2010 28.58 28.89 28.24 28.50 92,888 +0.20(+0.70%)
Dec 14, 2010 28.50 28.69 28.15 28.30 64,904 -0.28(-1.00%)
Dec 13, 2010 28.92 29.21 28.41 28.58 79,713 -0.31(-1.08%)
Dec 10, 2010 28.92 28.92 28.50 28.89 49,474 -0.03(-0.10%)
Dec 09, 2010 29.49 29.49 28.61 28.92 49,679 -0.28(-0.97%)
Dec 08, 2010 29.38 29.43 29.06 29.21 52,270 -0.11(-0.39%)
Dec 07, 2010 29.66 29.95 29.26 29.32 180,138 -0.09(-0.29%)
Dec 06, 2010 28.87 29.52 28.78 29.41 95,351 +0.51(+1.77%)
Dec 03, 2010 28.44 29.01 28.32 28.89 90,977 +0.31(+1.09%)
Dec 02, 2010 28.92 29.01 28.58 28.58 105,710 +0.03(+0.10%)
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.