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

Tsakos Energy Navigation Ltd (NY: TNP )

29.28 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 28, 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, 2016 4.490 4.600 4.390 4.390 691,072 +0.02(+0.46%)
Nov 29, 2016 4.400 4.500 4.310 4.370 458,776 +0.00(+0.00%)
Nov 28, 2016 4.500 4.580 4.370 4.370 750,642 -0.11(-2.46%)
Nov 25, 2016 4.600 4.690 4.440 4.480 419,416 -0.15(-3.24%)
Nov 23, 2016 4.630 4.630 4.630 0 -0.09(-1.91%)
Nov 22, 2016 4.760 4.794 4.550 4.720 479,359 -0.03(-0.63%)
Nov 21, 2016 4.680 4.780 4.640 4.750 331,803 +0.18(+3.94%)
Nov 18, 2016 4.570 4.600 4.520 4.570 240,876 +0.01(+0.22%)
Nov 17, 2016 5.180 5.180 4.510 4.560 599,139 -0.26(-5.39%)
Nov 16, 2016 4.800 4.960 4.700 4.820 796,762 +0.06(+1.26%)
Nov 15, 2016 4.680 4.800 4.600 4.760 518,611 +0.14(+3.03%)
Nov 14, 2016 4.550 4.640 4.510 4.620 339,678 +0.10(+2.21%)
Nov 11, 2016 4.480 4.630 4.390 4.520 572,446 +0.04(+0.89%)
Nov 10, 2016 4.200 4.530 4.200 4.480 583,145 +0.29(+6.92%)
Nov 09, 2016 3.950 4.190 3.920 4.190 443,443 +0.16(+3.97%)
Nov 08, 2016 4.020 4.140 3.970 4.030 440,699 +0.02(+0.50%)
Nov 07, 2016 4.120 4.130 3.990 4.010 434,747 -0.04(-0.99%)
Nov 04, 2016 4.050 4.110 3.990 4.050 641,760 +0.00(+0.00%)
Nov 03, 2016 4.150 4.250 4.050 4.050 451,281 -0.10(-2.41%)
Nov 02, 2016 4.380 4.380 4.090 4.150 904,538 -0.30(-6.74%)
Nov 01, 2016 4.560 4.800 4.440 4.450 648,437 -0.05(-1.11%)
Oct 31, 2016 4.620 4.650 4.440 4.500 993,613 -0.14(-3.02%)
Oct 28, 2016 4.780 4.790 4.600 4.640 630,125 -0.12(-2.52%)
Oct 27, 2016 4.840 4.840 4.760 4.760 273,641 -0.03(-0.63%)
Oct 26, 2016 4.890 4.940 4.770 4.790 555,604 -0.15(-3.04%)
Oct 25, 2016 4.910 5.060 4.890 4.940 577,119 +0.02(+0.41%)
Oct 24, 2016 4.990 5.060 4.880 4.920 432,443 -0.09(-1.80%)
Oct 21, 2016 5.000 5.060 4.980 5.010 157,886 -0.02(-0.40%)
Oct 20, 2016 4.970 5.070 4.930 5.030 224,993 +0.05(+1.00%)
Oct 19, 2016 5.050 5.090 4.960 4.980 293,450 -0.02(-0.40%)
Oct 18, 2016 4.970 5.010 4.880 5.000 373,753 +0.11(+2.25%)
Oct 17, 2016 4.920 4.990 4.880 4.890 203,059 -0.01(-0.20%)
Oct 14, 2016 4.890 4.990 4.830 4.900 341,519 +0.03(+0.62%)
Oct 13, 2016 4.870 4.915 4.770 4.870 510,659 -0.02(-0.41%)
Oct 12, 2016 4.980 4.980 4.860 4.890 345,705 -0.14(-2.78%)
Oct 11, 2016 5.100 5.100 4.940 5.030 313,444 -0.11(-2.14%)
Oct 10, 2016 5.080 5.150 5.070 5.140 267,695 +0.12(+2.39%)
Oct 07, 2016 5.050 5.100 4.971 5.020 265,319 -0.07(-1.38%)
Oct 06, 2016 4.950 5.108 4.923 5.090 454,530 +0.16(+3.25%)
Oct 05, 2016 4.910 4.970 4.880 4.930 383,873 +0.10(+2.07%)
Oct 04, 2016 4.900 4.950 4.800 4.830 250,990 -0.04(-0.82%)
Oct 03, 2016 4.870 4.940 4.780 4.870 369,281 +0.05(+1.04%)
Sep 30, 2016 4.810 4.870 4.760 4.820 339,974 +0.03(+0.63%)
Sep 29, 2016 4.950 4.950 4.750 4.790 444,075 -0.10(-2.04%)
Sep 28, 2016 4.860 4.900 4.740 4.890 508,361 +0.12(+2.52%)
Sep 27, 2016 4.850 4.870 4.675 4.770 661,118 -0.09(-1.85%)
Sep 26, 2016 5.040 5.060 4.860 4.860 479,826 -0.16(-3.19%)
Sep 23, 2016 5.090 5.180 5.020 5.020 486,384 -0.11(-2.14%)
Sep 22, 2016 5.080 5.165 5.030 5.130 464,161 +0.16(+3.22%)
Sep 21, 2016 4.960 5.010 4.880 4.970 336,639 +0.06(+1.22%)
Sep 20, 2016 4.900 4.942 4.884 4.910 340,855 +0.01(+0.20%)
Sep 19, 2016 4.960 4.990 4.880 4.900 441,898 -0.02(-0.41%)
Sep 16, 2016 4.880 4.950 4.870 4.920 419,227 +0.04(+0.82%)
Sep 15, 2016 4.880 4.980 4.850 4.880 295,086 +0.00(+0.00%)
Sep 14, 2016 4.930 4.930 4.850 4.880 446,390 -0.05(-1.01%)
Sep 13, 2016 4.970 5.030 4.855 4.930 530,156 -0.09(-1.79%)
Sep 12, 2016 4.880 5.050 4.820 5.020 454,679 +0.06(+1.21%)
Sep 09, 2016 5.290 5.310 4.930 4.960 799,219 -0.41(-7.64%)
Sep 08, 2016 5.310 5.410 5.270 5.370 468,472 +0.10(+1.90%)
Sep 07, 2016 5.210 5.290 5.180 5.270 357,293 +0.05(+0.96%)
Sep 06, 2016 4.990 5.230 4.950 5.220 587,561 +0.25(+5.03%)
Sep 02, 2016 4.980 4.970 4.970 4.970 338,500 +0.10(+2.05%)
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.