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

Tsakos Energy Navigation Ltd (NY: TNP )

25.91 +0.56 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 7.165 7.532 7.165 7.477 1,249,322 +0.31(+4.35%)
Feb 25, 2022 6.954 7.184 7.110 7.165 347,545 +0.24(+3.44%)
Feb 24, 2022 6.899 6.977 6.698 6.927 385,472 +0.06(+0.94%)
Feb 23, 2022 6.899 6.941 6.789 6.863 95,263 -0.02(-0.27%)
Feb 22, 2022 6.881 6.899 6.808 6.881 129,622 +0.00(+0.00%)
Feb 18, 2022 6.881 0 -0.08(-1.19%)
Feb 17, 2022 6.881 7.046 6.881 6.964 164,152 +0.04(+0.53%)
Feb 16, 2022 6.863 6.973 6.863 6.927 97,981 +0.05(+0.67%)
Feb 15, 2022 6.835 6.927 6.789 6.881 103,451 +0.00(+0.00%)
Feb 14, 2022 6.881 6.954 6.789 6.881 211,352 +0.00(+0.00%)
Feb 11, 2022 6.835 6.945 6.780 6.881 164,923 +0.10(+1.49%)
Feb 10, 2022 6.716 7.046 6.679 6.780 112,425 -0.10(-1.47%)
Feb 09, 2022 7.000 7.285 6.854 6.881 243,634 -0.02(-0.27%)
Feb 08, 2022 6.789 6.954 6.707 6.899 104,155 +0.11(+1.62%)
Feb 07, 2022 6.633 6.881 6.633 6.789 135,047 +0.08(+1.23%)
Feb 04, 2022 6.679 6.771 6.560 6.707 79,164 +0.02(+0.27%)
Feb 03, 2022 6.799 6.688 142,431 -0.22(-3.19%)
Feb 02, 2022 7.055 7.138 6.789 6.909 161,894 -0.16(-2.21%)
Feb 01, 2022 6.771 7.161 6.771 7.065 93,076 +0.28(+4.19%)
Jan 31, 2022 6.661 6.872 6.780 36,750 +0.05(+0.68%)
Jan 28, 2022 6.844 6.922 6.615 6.734 106,597 -0.12(-1.74%)
Jan 27, 2022 6.762 6.909 6.632 6.854 67,962 +0.11(+1.63%)
Jan 26, 2022 7.028 7.129 6.684 6.743 100,389 -0.28(-3.92%)
Jan 25, 2022 6.964 7.046 6.707 7.019 82,859 +0.09(+1.32%)
Jan 24, 2022 6.477 6.964 6.376 6.927 322,604 +0.29(+4.43%)
Jan 21, 2022 6.652 6.844 6.514 6.633 260,299 -0.12(-1.77%)
Jan 20, 2022 7.019 7.156 6.707 6.753 362,172 -0.36(-5.03%)
Jan 19, 2022 7.285 7.285 7.110 7.110 67,140 -0.19(-2.64%)
Jan 18, 2022 7.340 7.349 7.120 7.303 143,705 -0.17(-2.33%)
Jan 14, 2022 7.477 0 -0.06(-0.73%)
Jan 13, 2022 7.670 7.688 7.505 7.532 77,579 -0.14(-1.79%)
Jan 12, 2022 7.771 7.771 7.615 7.670 74,308 +0.03(+0.36%)
Jan 11, 2022 7.477 7.799 7.409 7.643 83,228 +0.15(+1.96%)
Jan 10, 2022 7.514 7.698 7.371 7.496 112,318 +0.00(+0.00%)
Jan 07, 2022 7.120 7.588 7.106 7.496 126,597 +0.40(+5.69%)
Jan 06, 2022 7.083 7.202 6.991 7.092 51,009 +0.05(+0.65%)
Jan 05, 2022 7.404 7.586 7.019 7.046 108,131 -0.37(-4.95%)
Jan 04, 2022 7.294 7.716 7.184 7.413 299,002 +0.20(+2.80%)
Jan 03, 2022 6.652 7.257 6.652 7.211 158,147 +0.57(+8.56%)
Dec 31, 2021 6.569 6.643 6.468 6.643 117,252 +0.05(+0.70%)
Dec 30, 2021 6.643 6.799 6.560 6.597 177,194 -0.06(-0.83%)
Dec 29, 2021 6.633 6.707 6.477 6.652 204,476 -0.02(-0.28%)
Dec 28, 2021 6.597 6.817 6.578 6.670 187,574 +0.05(+0.69%)
Dec 27, 2021 6.899 6.899 6.606 6.624 129,317 -0.29(-4.24%)
Dec 23, 2021 6.817 6.927 6.783 6.918 102,439 +0.04(+0.53%)
Dec 22, 2021 6.890 6.925 6.789 6.881 123,487 -0.05(-0.66%)
Dec 21, 2021 7.019 7.110 6.886 6.927 308,178 -0.04(-0.53%)
Dec 20, 2021 6.743 6.973 6.532 6.964 1,707,487 +0.22(+3.27%)
Dec 17, 2021 6.707 6.780 6.523 6.743 240,869 -0.17(-2.39%)
Dec 16, 2021 6.716 7.055 6.689 6.909 203,218 +0.10(+1.48%)
Dec 15, 2021 6.606 6.863 6.523 6.808 259,777 +0.11(+1.64%)
Dec 14, 2021 6.835 6.913 6.615 6.698 118,188 -0.18(-2.67%)
Dec 13, 2021 7.276 7.294 6.817 6.881 122,094 -0.40(-5.54%)
Dec 10, 2021 7.065 7.303 7.065 7.285 103,858 +0.21(+2.98%)
Dec 09, 2021 7.193 7.193 6.973 7.074 180,093 -0.12(-1.66%)
Dec 08, 2021 7.211 7.285 6.918 7.193 176,900 +0.04(+0.51%)
Dec 07, 2021 6.936 7.441 6.899 7.156 269,015 +0.30(+4.42%)
Dec 06, 2021 6.643 6.863 6.569 6.854 466,722 +0.27(+4.04%)
Dec 03, 2021 6.624 6.725 6.459 6.587 154,245 +0.07(+1.13%)
Dec 02, 2021 6.395 6.569 6.395 6.514 300,384 +0.08(+1.28%)
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.