Skip to main content

Tsakos Energy Navigation Ltd (NY: TNP )

17.14 -0.83 (-4.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 17.67 17.82 17.11 17.14 380,046 -0.83(-4.62%)
May 30, 2023 18.50 18.72 17.01 17.97 499,316 +0.33(+1.87%)
May 26, 2023 17.18 17.74 17.18 17.64 256,470 +0.51(+2.98%)
May 25, 2023 17.32 17.39 16.69 17.13 227,389 -0.20(-1.15%)
May 24, 2023 17.71 17.71 17.20 17.33 221,456 -0.43(-2.42%)
May 23, 2023 18.24 18.29 17.71 17.76 175,955 -0.29(-1.61%)
May 22, 2023 17.78 18.27 17.56 18.05 195,460 +0.27(+1.52%)
May 19, 2023 17.74 18.10 17.42 17.78 202,079 +0.44(+2.54%)
May 18, 2023 17.28 17.39 16.87 17.34 240,458 -0.01(-0.06%)
May 17, 2023 16.75 17.37 16.36 17.35 399,586 +0.72(+4.33%)
May 16, 2023 16.70 17.13 16.56 16.63 198,461 -0.10(-0.60%)
May 15, 2023 17.23 17.23 16.61 16.73 205,501 -0.30(-1.76%)
May 12, 2023 17.38 17.81 16.93 17.03 208,149 -0.34(-1.96%)
May 11, 2023 16.50 17.57 16.50 17.37 294,555 +0.67(+4.01%)
May 10, 2023 16.49 16.87 16.26 16.70 171,433 +0.32(+1.95%)
May 09, 2023 16.39 16.48 16.17 16.38 169,845 -0.11(-0.67%)
May 08, 2023 16.70 16.79 16.00 16.49 289,614 -0.11(-0.66%)
May 05, 2023 16.39 16.74 16.21 16.60 255,501 +0.56(+3.49%)
May 04, 2023 16.07 16.23 15.50 16.04 400,570 -0.25(-1.53%)
May 03, 2023 16.60 16.64 15.93 16.29 233,782 -0.29(-1.75%)
May 02, 2023 16.76 16.78 16.12 16.58 411,644 -0.29(-1.72%)
May 01, 2023 17.12 17.12 16.51 16.87 252,158 -0.29(-1.69%)
Apr 28, 2023 17.19 17.43 17.03 17.16 173,732 -0.05(-0.29%)
Apr 27, 2023 17.32 17.46 16.87 17.21 312,817 -0.08(-0.46%)
Apr 26, 2023 18.06 18.06 17.19 17.29 336,172 -0.83(-4.58%)
Apr 25, 2023 18.73 18.73 17.92 18.12 255,647 -0.76(-4.03%)
Apr 24, 2023 18.00 19.00 18.00 18.88 346,343 +0.82(+4.54%)
Apr 21, 2023 18.07 18.08 17.53 18.06 292,933 -0.13(-0.71%)
Apr 20, 2023 18.90 18.95 17.95 18.19 272,895 -0.79(-4.16%)
Apr 19, 2023 19.20 19.30 18.47 18.98 528,350 -0.51(-2.62%)
Apr 18, 2023 19.24 19.49 18.91 19.49 277,581 +0.37(+1.94%)
Apr 17, 2023 18.42 19.18 18.42 19.12 352,824 +0.82(+4.48%)
Apr 14, 2023 18.23 18.48 17.93 18.30 293,024 +0.23(+1.27%)
Apr 13, 2023 18.10 18.59 18.02 18.07 317,311 +0.10(+0.56%)
Apr 12, 2023 17.85 18.00 17.60 17.97 302,583 +0.10(+0.56%)
Apr 11, 2023 17.65 18.07 17.62 17.87 383,495 +0.21(+1.19%)
Apr 10, 2023 17.85 17.97 17.45 17.66 286,317 -0.10(-0.56%)
Apr 06, 2023 18.27 18.40 17.60 17.76 281,596 -0.55(-3.00%)
Apr 05, 2023 17.59 18.41 17.22 18.31 389,546 +0.69(+3.92%)
Apr 04, 2023 17.99 18.02 17.17 17.62 685,130 -0.47(-2.60%)
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.