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

Tsakos Energy Navigation Ltd (NY: TNP )

30.68 +0.51 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 30, 2020 6.638 7.148 6.623 7.085 137,863 +0.45(+6.74%)
Sep 29, 2020 6.754 6.756 6.414 6.638 106,645 -0.10(-1.46%)
Sep 28, 2020 6.575 6.826 6.343 6.736 137,401 +0.25(+3.86%)
Sep 25, 2020 6.396 6.656 6.316 6.486 176,619 +0.00(+0.00%)
Sep 24, 2020 6.656 6.665 6.360 6.486 171,687 -0.23(-3.46%)
Sep 23, 2020 7.380 7.380 6.468 6.718 360,239 -0.55(-7.51%)
Sep 22, 2020 7.497 7.523 7.103 7.264 181,936 -0.13(-1.69%)
Sep 21, 2020 7.890 7.890 7.291 7.389 97,192 -0.49(-6.24%)
Sep 18, 2020 8.078 8.141 7.845 7.881 71,877 -0.21(-2.54%)
Sep 17, 2020 8.194 8.427 8.033 8.087 75,141 -0.10(-1.20%)
Sep 16, 2020 8.033 8.373 8.033 8.185 53,404 +0.13(+1.67%)
Sep 15, 2020 8.275 8.275 7.980 8.051 66,658 -0.07(-0.88%)
Sep 14, 2020 7.658 8.247 7.634 8.123 126,430 +0.47(+6.07%)
Sep 11, 2020 7.479 7.801 7.461 7.658 104,518 +0.21(+2.76%)
Sep 10, 2020 7.380 7.488 7.327 7.452 76,744 +0.06(+0.85%)
Sep 09, 2020 7.622 7.622 7.246 7.389 104,360 -0.09(-1.20%)
Sep 08, 2020 7.443 7.595 7.255 7.479 156,324 -0.09(-1.18%)
Sep 04, 2020 7.872 7.872 7.318 7.568 147,108 -0.13(-1.63%)
Sep 03, 2020 7.613 7.863 7.514 7.693 143,039 +0.06(+0.82%)
Sep 02, 2020 7.756 7.836 7.532 7.631 219,285 -0.11(-1.39%)
Sep 01, 2020 7.917 7.917 7.613 7.738 114,735 -0.13(-1.59%)
Aug 31, 2020 7.944 7.971 7.738 7.863 70,549 -0.16(-2.01%)
Aug 28, 2020 7.488 8.051 7.488 8.024 105,860 +0.50(+6.66%)
Aug 27, 2020 7.658 7.826 7.425 7.523 208,994 -0.16(-2.10%)
Aug 26, 2020 7.845 7.863 7.631 7.684 114,564 -0.17(-2.16%)
Aug 25, 2020 8.087 8.087 7.828 7.854 66,910 -0.15(-1.90%)
Aug 24, 2020 7.765 8.060 7.693 8.006 126,999 +0.25(+3.23%)
Aug 21, 2020 7.783 7.828 7.702 7.756 72,771 -0.09(-1.14%)
Aug 20, 2020 7.783 7.863 7.711 7.845 90,893 +0.01(+0.11%)
Aug 19, 2020 7.989 7.989 7.783 7.836 100,122 -0.13(-1.68%)
Aug 18, 2020 8.516 8.516 7.890 7.971 127,932 -0.55(-6.51%)
Aug 17, 2020 8.624 8.633 8.445 8.525 110,818 -0.10(-1.14%)
Aug 14, 2020 8.382 8.651 8.239 8.624 117,262 +0.24(+2.88%)
Aug 13, 2020 8.239 8.463 8.159 8.382 105,788 +0.13(+1.63%)
Aug 12, 2020 7.935 8.293 7.926 8.248 127,698 +0.38(+4.77%)
Aug 11, 2020 7.756 8.203 7.756 7.872 130,992 +0.10(+1.27%)
Aug 10, 2020 7.819 7.998 7.747 7.774 87,862 -0.10(-1.25%)
Aug 07, 2020 7.828 7.926 7.649 7.872 84,844 +0.04(+0.57%)
Aug 06, 2020 7.917 8.024 7.711 7.828 121,708 -0.09(-1.13%)
Aug 05, 2020 7.899 7.962 7.720 7.917 120,270 +0.04(+0.45%)
Aug 04, 2020 7.622 7.998 7.622 7.881 156,374 +0.17(+2.20%)
Aug 03, 2020 7.783 7.953 7.640 7.711 109,997 -0.07(-0.92%)
Jul 31, 2020 8.078 8.116 7.693 7.783 224,240 -0.31(-3.87%)
Jul 30, 2020 8.185 8.266 8.051 8.096 109,065 -0.23(-2.79%)
Jul 29, 2020 7.872 8.409 7.863 8.329 195,811 +0.47(+5.92%)
Jul 28, 2020 7.917 7.917 7.693 7.863 125,682 +0.13(+1.74%)
Jul 27, 2020 8.006 8.105 7.711 7.729 203,774 -0.30(-3.68%)
Jul 24, 2020 7.890 8.141 7.801 8.024 122,404 +0.11(+1.36%)
Jul 23, 2020 7.881 8.006 7.801 7.917 108,976 -0.03(-0.34%)
Jul 22, 2020 7.845 7.962 7.658 7.944 177,862 +0.07(+0.91%)
Jul 21, 2020 7.899 8.156 7.819 7.872 211,140 +0.05(+0.69%)
Jul 20, 2020 7.756 7.980 7.613 7.819 179,337 +0.08(+1.04%)
Jul 17, 2020 7.711 7.862 7.595 7.738 226,475 +0.08(+1.05%)
Jul 16, 2020 7.935 7.935 7.586 7.658 310,174 -0.28(-3.49%)
Jul 15, 2020 8.069 8.114 7.836 7.935 172,637 -0.04(-0.56%)
Jul 14, 2020 8.221 8.221 7.631 7.980 317,897 -0.24(-2.94%)
Jul 13, 2020 8.677 8.704 8.069 8.221 279,674 -0.33(-3.87%)
Jul 10, 2020 8.391 8.588 8.373 8.552 184,780 +0.14(+1.70%)
Jul 09, 2020 8.856 8.856 8.320 8.409 205,944 -0.50(-5.62%)
Jul 08, 2020 8.767 9.152 8.767 8.910 144,629 +0.08(+0.91%)
Jul 07, 2020 9.089 9.152 8.794 8.829 149,170 -0.30(-3.24%)
Jul 06, 2020 9.214 9.321 8.633 9.125 290,965 +0.09(+0.99%)
Jul 02, 2020 9.688 9.751 8.990 9.035 282,032 -0.77(-7.85%)
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.