Skip to main content

Tsakos Energy Navigation Ltd (NY: TNP )

25.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 22.59 22.74 22.00 22.29 746,281 -0.31(-1.37%)
Feb 27, 2023 21.39 22.78 21.26 22.59 1,086,835 +1.85(+8.90%)
Feb 24, 2023 20.20 20.98 19.93 20.75 454,240 +0.54(+2.69%)
Feb 23, 2023 19.31 20.51 19.31 20.20 561,568 +1.09(+5.69%)
Feb 22, 2023 19.40 19.47 18.91 19.12 250,547 -0.46(-2.35%)
Feb 21, 2023 19.55 20.06 19.48 19.58 276,521 +0.03(+0.14%)
Feb 17, 2023 20.01 20.05 19.39 19.55 275,605 -0.52(-2.61%)
Feb 16, 2023 19.61 20.27 19.37 20.07 435,631 +0.22(+1.09%)
Feb 15, 2023 19.76 19.95 19.29 19.86 319,207 -0.06(-0.28%)
Feb 14, 2023 19.16 20.08 19.01 19.91 482,069 +0.63(+3.26%)
Feb 13, 2023 18.36 19.52 18.36 19.29 516,650 +1.00(+5.48%)
Feb 10, 2023 18.51 18.74 17.86 18.28 222,956 -0.10(-0.56%)
Feb 09, 2023 17.64 18.57 17.64 18.39 471,449 +0.82(+4.64%)
Feb 08, 2023 17.87 18.21 17.56 17.57 269,171 -0.30(-1.68%)
Feb 07, 2023 17.19 18.17 17.03 17.87 546,415 +0.77(+4.49%)
Feb 06, 2023 16.56 17.18 16.52 17.10 535,508 +0.65(+3.93%)
Feb 03, 2023 16.16 16.87 16.16 16.46 355,447 +0.32(+1.97%)
Feb 02, 2023 16.74 16.87 15.97 16.14 336,526 -0.54(-3.26%)
Feb 01, 2023 16.12 16.86 16.12 16.68 349,652 +0.59(+3.67%)
Jan 31, 2023 15.44 16.18 15.38 16.09 189,200 +0.59(+3.81%)
Jan 30, 2023 15.85 16.18 15.50 15.50 354,745 -0.43(-2.71%)
Jan 27, 2023 15.48 16.03 15.44 15.93 325,980 +0.29(+1.86%)
Jan 26, 2023 15.79 15.84 15.31 15.64 243,493 -0.07(-0.48%)
Jan 25, 2023 16.05 16.05 15.39 15.72 411,149 -0.51(-3.12%)
Jan 24, 2023 16.29 16.65 16.08 16.22 277,782 -0.07(-0.40%)
Jan 23, 2023 16.96 17.05 16.10 16.29 425,847 -0.77(-4.51%)
Jan 20, 2023 17.13 17.24 16.87 17.06 401,005 +0.06(+0.33%)
Jan 19, 2023 16.74 17.01 16.47 17.00 246,034 +0.20(+1.17%)
Jan 18, 2023 17.30 17.61 16.76 16.80 378,351 -0.37(-2.18%)
Jan 17, 2023 16.77 17.81 16.77 17.18 541,041 +0.55(+3.33%)
Jan 13, 2023 16.28 16.76 16.18 16.62 415,808 +0.35(+2.13%)
Jan 12, 2023 15.29 16.30 15.29 16.28 467,111 +0.98(+6.43%)
Jan 11, 2023 15.69 15.93 15.21 15.29 258,895 -0.29(-1.86%)
Jan 10, 2023 14.87 15.69 14.84 15.58 375,515 +0.74(+4.99%)
Jan 09, 2023 14.80 15.09 14.60 14.84 283,938 +0.12(+0.83%)
Jan 06, 2023 14.65 15.16 14.41 14.72 362,238 +0.18(+1.22%)
Jan 05, 2023 14.33 15.00 14.33 14.54 363,540 +0.16(+1.11%)
Jan 04, 2023 14.60 14.83 14.06 14.39 714,131 -0.39(-2.66%)
Jan 03, 2023 15.85 15.86 14.69 14.78 586,021 -1.09(-6.85%)
Dec 30, 2022 15.65 15.87 15.39 15.87 198,786 +0.09(+0.59%)
Dec 29, 2022 15.58 15.89 15.50 15.77 428,618 +0.17(+1.08%)
Dec 28, 2022 16.21 16.23 15.41 15.60 370,465 -0.63(-3.87%)
Dec 27, 2022 15.85 16.31 15.78 16.23 436,844 +0.45(+2.85%)
Dec 23, 2022 15.43 15.88 15.30 15.78 496,412 +0.48(+3.12%)
Dec 22, 2022 15.63 15.63 15.00 15.30 359,683 -0.33(-2.10%)
Dec 21, 2022 15.79 15.84 15.52 15.63 242,701 -0.14(-0.89%)
Dec 20, 2022 15.68 15.91 15.53 15.77 222,831 +0.13(+0.84%)
Dec 19, 2022 15.89 15.91 15.46 15.64 243,671 -0.16(-1.01%)
Dec 16, 2022 16.00 16.04 15.61 15.80 407,421 -0.28(-1.75%)
Dec 15, 2022 16.12 16.34 15.93 16.08 344,004 +0.02(+0.12%)
Dec 14, 2022 16.29 16.42 16.00 16.06 237,228 -0.17(-1.04%)
Dec 13, 2022 16.49 16.49 16.06 16.23 262,417 +0.03(+0.17%)
Dec 12, 2022 15.94 16.26 15.80 16.20 585,762 +0.37(+2.35%)
Dec 09, 2022 15.86 16.16 15.70 15.83 236,142 -0.01(-0.06%)
Dec 08, 2022 15.81 16.05 15.65 15.84 303,461 +0.12(+0.77%)
Dec 07, 2022 16.18 16.18 15.44 15.72 440,802 -0.56(-3.42%)
Dec 06, 2022 16.71 17.01 16.16 16.28 295,409 -0.36(-2.18%)
Dec 05, 2022 17.90 18.01 16.62 16.64 363,719 -0.94(-5.34%)
Dec 02, 2022 16.87 17.60 16.73 17.58 299,574 +0.62(+3.67%)
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.