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

Tsakos Energy Navigation Ltd (NY: TNP )

27.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2020 7.286 7.286 7.286 134,197 -0.03(-0.37%)
Dec 30, 2020 7.404 7.495 7.259 7.313 134,197 -0.06(-0.86%)
Dec 29, 2020 7.649 7.667 7.277 7.377 178,244 -0.27(-3.56%)
Dec 28, 2020 7.849 7.921 7.604 7.649 131,102 -0.19(-2.43%)
Dec 24, 2020 7.813 7.941 7.740 7.840 43,091 -0.06(-0.80%)
Dec 23, 2020 7.577 8.076 7.577 7.903 73,704 +0.35(+4.69%)
Dec 22, 2020 7.912 8.003 7.504 7.549 90,115 -0.35(-4.48%)
Dec 21, 2020 7.758 8.033 7.640 7.903 100,268 -0.17(-2.13%)
Dec 18, 2020 8.457 8.475 8.030 8.076 102,162 -0.27(-3.26%)
Dec 17, 2020 8.647 8.665 8.212 8.348 108,762 -0.30(-3.46%)
Dec 16, 2020 8.802 8.811 8.620 8.647 52,744 -0.15(-1.75%)
Dec 15, 2020 8.892 8.892 8.656 8.802 99,070 +0.08(+0.88%)
Dec 14, 2020 9.002 9.092 8.716 8.724 111,113 -0.09(-1.02%)
Dec 11, 2020 8.671 8.814 8.474 8.814 111,974 +0.19(+2.18%)
Dec 10, 2020 8.223 8.859 8.223 8.626 96,050 +0.41(+5.02%)
Dec 09, 2020 8.509 8.554 8.097 8.214 96,602 -0.28(-3.27%)
Dec 08, 2020 8.572 8.841 8.420 8.492 88,431 -0.15(-1.76%)
Dec 07, 2020 8.509 8.859 8.268 8.644 92,477 +0.07(+0.84%)
Dec 04, 2020 8.232 8.769 8.205 8.572 110,300 +0.35(+4.25%)
Dec 03, 2020 8.080 8.268 8.062 8.223 67,868 +0.21(+2.68%)
Dec 02, 2020 7.739 8.214 7.676 8.008 87,077 +0.28(+3.59%)
Dec 01, 2020 7.918 8.124 7.632 7.730 88,501 -0.16(-2.04%)
Nov 30, 2020 8.241 8.241 7.891 7.891 229,267 -0.38(-4.55%)
Nov 27, 2020 8.250 8.465 8.106 8.268 87,079 -0.02(-0.22%)
Nov 25, 2020 8.268 8.438 7.721 8.286 136,424 -0.02(-0.22%)
Nov 24, 2020 8.474 8.590 8.071 8.303 266,052 +0.06(+0.76%)
Nov 23, 2020 7.524 8.680 7.444 8.241 513,093 +1.07(+14.86%)
Nov 20, 2020 7.121 7.273 7.085 7.175 243,152 +0.05(+0.75%)
Nov 19, 2020 7.040 7.211 7.032 7.121 100,258 +0.04(+0.51%)
Nov 18, 2020 7.175 7.399 7.059 7.085 170,198 -0.09(-1.25%)
Nov 17, 2020 7.005 7.229 6.960 7.175 113,014 +0.04(+0.50%)
Nov 16, 2020 6.870 7.211 6.815 7.139 96,845 +0.44(+6.55%)
Nov 13, 2020 6.691 6.781 6.557 6.700 83,618 +0.04(+0.54%)
Nov 12, 2020 7.014 7.093 6.628 6.664 111,454 -0.42(-5.94%)
Nov 11, 2020 7.381 7.381 6.969 7.085 69,801 -0.20(-2.71%)
Nov 10, 2020 7.193 7.417 7.121 7.282 265,208 +0.06(+0.87%)
Nov 09, 2020 7.148 7.318 7.112 7.220 391,711 +0.49(+7.32%)
Nov 06, 2020 6.808 6.951 6.700 6.727 46,218 -0.08(-1.18%)
Nov 05, 2020 6.700 6.978 6.700 6.808 43,041 +0.16(+2.43%)
Nov 04, 2020 6.888 6.888 6.619 6.646 83,043 -0.21(-3.01%)
Nov 03, 2020 7.148 7.148 6.826 6.852 77,599 -0.24(-3.41%)
Nov 02, 2020 7.058 7.300 6.969 7.094 92,058 +0.13(+1.93%)
Oct 30, 2020 6.942 7.112 6.817 6.960 62,183 -0.04(-0.51%)
Oct 29, 2020 6.817 7.049 6.718 6.996 79,160 +0.10(+1.43%)
Oct 28, 2020 6.987 7.049 6.781 6.897 119,460 -0.17(-2.41%)
Oct 27, 2020 7.058 7.139 6.987 7.067 93,896 +0.00(+0.00%)
Oct 26, 2020 7.345 7.408 7.032 7.067 62,654 -0.42(-5.62%)
Oct 23, 2020 7.417 7.703 7.363 7.488 117,333 +0.13(+1.70%)
Oct 22, 2020 7.130 7.417 7.121 7.363 34,898 +0.23(+3.27%)
Oct 21, 2020 7.032 7.184 7.032 7.130 62,815 +0.04(+0.51%)
Oct 20, 2020 7.023 7.211 7.018 7.094 116,701 +0.04(+0.64%)
Oct 19, 2020 7.211 7.318 7.005 7.049 99,148 -0.23(-3.20%)
Oct 16, 2020 7.238 7.587 7.103 7.282 78,706 +0.04(+0.62%)
Oct 15, 2020 7.184 7.372 7.094 7.238 40,035 -0.04(-0.62%)
Oct 14, 2020 7.139 7.488 7.139 7.282 85,399 +0.07(+0.99%)
Oct 13, 2020 7.560 7.560 7.166 7.211 74,874 -0.25(-3.36%)
Oct 12, 2020 7.291 7.560 7.085 7.461 128,354 +0.21(+2.84%)
Oct 09, 2020 7.668 7.721 7.255 7.255 59,280 -0.39(-5.04%)
Oct 08, 2020 7.049 7.721 7.049 7.641 110,596 +0.63(+8.94%)
Oct 07, 2020 7.238 7.238 6.937 7.014 77,766 -0.10(-1.39%)
Oct 06, 2020 7.435 7.697 7.103 7.112 119,447 -0.25(-3.41%)
Oct 05, 2020 6.978 7.560 6.964 7.363 120,852 +0.39(+5.52%)
Oct 02, 2020 6.924 7.063 6.763 6.978 78,371 -0.11(-1.52%)
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.