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

Tsakos Energy Navigation Ltd (NY: TNP )

28.94 +0.19 (+0.66%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 13, 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 (%)
Nov 30, 2021 6.587 6.743 6.587 6.670 151,852 +0.03(+0.41%)
Nov 29, 2021 6.890 6.890 6.569 6.643 87,628 -0.09(-1.36%)
Nov 26, 2021 6.707 6.762 6.551 6.734 117,618 -0.27(-3.80%)
Nov 24, 2021 6.881 7.026 6.743 7.000 169,738 +0.12(+1.73%)
Nov 23, 2021 6.909 6.988 6.881 6.881 143,378 -0.01(-0.13%)
Nov 22, 2021 7.156 7.156 6.881 6.890 247,417 -0.27(-3.72%)
Nov 19, 2021 7.340 7.358 7.156 7.156 228,284 -0.19(-2.62%)
Nov 18, 2021 7.422 7.367 7.340 7.349 173,789 -0.10(-1.35%)
Nov 17, 2021 7.679 7.890 7.441 7.450 111,864 -0.26(-3.33%)
Nov 16, 2021 7.643 7.725 7.487 7.707 194,415 +0.01(+0.12%)
Nov 15, 2021 7.799 7.936 7.652 7.698 63,229 -0.08(-1.06%)
Nov 12, 2021 7.560 7.858 7.542 7.780 89,770 +0.14(+1.80%)
Nov 11, 2021 7.615 7.835 7.578 7.643 166,081 +0.00(+0.00%)
Nov 10, 2021 7.744 7.643 162,919 -0.15(-1.88%)
Nov 09, 2021 7.854 7.854 7.643 7.789 134,688 -0.10(-1.28%)
Nov 08, 2021 7.854 7.991 7.799 7.890 499,735 -0.09(-1.15%)
Nov 05, 2021 8.285 8.285 7.799 7.982 499,327 -0.32(-3.87%)
Nov 04, 2021 8.367 8.487 8.166 8.303 519,804 +0.06(+0.67%)
Nov 03, 2021 8.166 8.340 8.166 8.248 403,036 -0.03(-0.33%)
Nov 02, 2021 8.551 8.551 8.023 8.276 245,667 -0.27(-3.11%)
Nov 01, 2021 8.459 8.597 8.487 8.542 493,244 +0.06(+0.65%)
Oct 29, 2021 8.569 8.597 8.395 8.487 335,126 -0.03(-0.32%)
Oct 28, 2021 8.257 8.879 8.257 8.514 263,158 +0.17(+1.98%)
Oct 27, 2021 8.257 8.522 8.211 8.349 183,995 +0.02(+0.22%)
Oct 26, 2021 8.487 8.331 86,114 -0.17(-2.05%)
Oct 25, 2021 8.533 8.744 8.432 8.505 165,135 +0.03(+0.32%)
Oct 22, 2021 8.487 8.521 8.257 8.477 188,019 +0.06(+0.65%)
Oct 21, 2021 8.588 8.725 8.413 8.422 203,153 -0.16(-1.82%)
Oct 20, 2021 8.679 8.808 8.560 8.578 200,072 -0.07(-0.85%)
Oct 19, 2021 8.588 8.744 8.490 8.652 281,908 +0.06(+0.75%)
Oct 18, 2021 8.542 8.670 8.360 8.588 503,696 -0.04(-0.43%)
Oct 15, 2021 8.487 8.661 8.487 8.624 249,555 +0.18(+2.17%)
Oct 14, 2021 8.505 8.643 8.349 8.441 324,151 -0.02(-0.22%)
Oct 13, 2021 8.744 8.744 8.257 8.459 555,794 -0.48(-5.34%)
Oct 12, 2021 9.478 9.505 8.666 8.936 355,596 -0.67(-6.97%)
Oct 11, 2021 9.771 9.863 9.606 9.606 269,784 +0.00(+0.00%)
Oct 08, 2021 9.918 10.09 9.404 9.606 343,900 -0.28(-2.88%)
Oct 07, 2021 9.358 10.19 8.808 9.890 234,593 +0.45(+4.76%)
Oct 06, 2021 9.450 9.661 9.056 9.441 141,005 -0.18(-1.91%)
Oct 05, 2021 10.36 10.36 9.211 9.624 274,588 -0.56(-5.50%)
Oct 04, 2021 10.44 10.88 9.624 10.18 327,970 -0.47(-4.39%)
Oct 01, 2021 9.734 11.28 9.734 10.65 555,773 +0.83(+8.50%)
Sep 30, 2021 9.799 9.918 8.817 9.817 264,966 +0.14(+1.42%)
Sep 29, 2021 9.175 9.854 8.716 9.679 332,112 +0.45(+4.87%)
Sep 28, 2021 8.698 9.918 8.533 9.230 1,546,203 +0.95(+11.53%)
Sep 27, 2021 8.046 8.367 8.004 8.276 200,122 +0.29(+3.68%)
Sep 24, 2021 8.010 8.120 7.909 7.982 60,864 -0.03(-0.34%)
Sep 23, 2021 7.523 8.046 7.523 8.010 158,190 +0.45(+5.95%)
Sep 22, 2021 7.386 7.661 7.386 7.560 100,484 +0.17(+2.23%)
Sep 21, 2021 7.257 7.413 7.257 7.395 44,289 +0.27(+3.73%)
Sep 20, 2021 7.211 7.331 7.078 7.129 75,127 -0.31(-4.19%)
Sep 17, 2021 7.413 7.652 7.413 7.441 64,433 -0.02(-0.25%)
Sep 16, 2021 7.532 7.532 7.432 7.459 40,868 -0.07(-0.97%)
Sep 15, 2021 7.404 7.624 7.303 7.532 43,005 +0.14(+1.86%)
Sep 14, 2021 7.487 7.487 7.321 7.395 65,893 -0.04(-0.49%)
Sep 13, 2021 7.321 7.624 7.321 7.432 52,153 +0.13(+1.76%)
Sep 10, 2021 7.523 7.523 7.120 7.303 73,820 -0.06(-0.75%)
Sep 09, 2021 7.395 7.413 7.319 7.358 79,836 -0.07(-0.99%)
Sep 08, 2021 7.551 7.606 7.413 7.432 45,305 -0.14(-1.82%)
Sep 07, 2021 7.422 7.707 7.386 7.569 75,101 +0.09(+1.23%)
Sep 03, 2021 7.349 7.574 7.349 7.477 82,846 +0.02(+0.25%)
Sep 02, 2021 7.303 7.744 7.230 7.459 177,756 +0.16(+2.14%)
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.