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

Tsakos Energy Navigation Ltd (NY: TNP )

30.17 +0.30 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2022 8.020 8.369 8.020 8.075 154,907 +0.00(+0.00%)
Mar 30, 2022 7.864 8.250 7.735 8.075 143,579 +0.26(+3.29%)
Mar 29, 2022 7.708 7.873 7.359 7.818 105,425 +0.01(+0.12%)
Mar 28, 2022 8.121 8.121 7.680 7.809 1,206,106 -0.32(-3.95%)
Mar 25, 2022 7.551 8.167 7.496 8.130 169,464 +0.51(+6.76%)
Mar 24, 2022 8.351 8.406 7.579 7.616 190,055 -0.65(-7.89%)
Mar 23, 2022 8.268 8.387 8.121 8.268 109,528 +0.00(+0.00%)
Mar 22, 2022 8.268 8.443 8.222 8.268 113,223 +0.00(+0.00%)
Mar 21, 2022 8.048 8.488 8.029 8.268 197,726 +0.12(+1.47%)
Mar 18, 2022 8.176 8.240 7.937 8.149 165,653 -0.02(-0.23%)
Mar 17, 2022 7.809 8.259 7.744 8.167 120,923 +0.40(+5.08%)
Mar 16, 2022 7.377 7.962 7.377 7.772 186,932 +0.51(+7.09%)
Mar 15, 2022 7.055 7.313 6.872 7.257 170,611 +0.09(+1.28%)
Mar 14, 2022 7.423 7.537 6.945 7.166 285,615 -0.26(-3.47%)
Mar 11, 2022 7.845 8.112 7.372 7.423 542,331 -0.57(-7.13%)
Mar 10, 2022 8.406 8.516 7.910 7.992 266,645 -0.46(-5.43%)
Mar 09, 2022 8.957 8.966 8.002 8.452 504,525 -0.86(-9.27%)
Mar 08, 2022 9.664 9.692 8.911 9.315 505,415 -0.26(-2.69%)
Mar 07, 2022 9.324 9.995 9.187 9.573 683,950 +0.35(+3.78%)
Mar 04, 2022 8.994 9.389 8.516 9.223 522,205 +0.23(+2.55%)
Mar 03, 2022 8.038 9.049 8.002 8.994 639,972 +1.08(+13.71%)
Mar 02, 2022 7.790 8.038 7.754 7.910 698,001 +0.17(+2.26%)
Mar 01, 2022 7.662 7.790 7.597 7.735 619,411 +0.25(+3.31%)
Feb 28, 2022 7.175 7.542 7.175 7.487 1,247,705 +0.31(+4.35%)
Feb 25, 2022 6.963 7.193 7.120 7.175 347,095 +0.24(+3.44%)
Feb 24, 2022 6.908 6.986 6.706 6.936 384,973 +0.06(+0.94%)
Feb 23, 2022 6.908 6.950 6.798 6.872 95,140 -0.02(-0.27%)
Feb 22, 2022 6.890 6.908 6.817 6.890 129,455 +0.00(+0.00%)
Feb 18, 2022 6.890 0 -0.08(-1.19%)
Feb 17, 2022 6.890 7.055 6.890 6.973 163,939 +0.04(+0.53%)
Feb 16, 2022 6.872 6.982 6.872 6.936 97,854 +0.05(+0.67%)
Feb 15, 2022 6.844 6.936 6.798 6.890 103,317 +0.00(+0.00%)
Feb 14, 2022 6.890 6.963 6.798 6.890 211,078 +0.00(+0.00%)
Feb 11, 2022 6.844 6.954 6.789 6.890 164,710 +0.10(+1.49%)
Feb 10, 2022 6.725 7.055 6.688 6.789 112,280 -0.10(-1.47%)
Feb 09, 2022 7.009 7.294 6.862 6.890 243,318 -0.02(-0.27%)
Feb 08, 2022 6.798 6.963 6.715 6.908 104,020 +0.11(+1.62%)
Feb 07, 2022 6.642 6.890 6.642 6.798 134,872 +0.08(+1.23%)
Feb 04, 2022 6.688 6.780 6.568 6.715 79,062 +0.02(+0.27%)
Feb 03, 2022 6.807 6.697 142,247 -0.22(-3.19%)
Feb 02, 2022 7.065 7.147 6.798 6.918 161,685 -0.16(-2.21%)
Feb 01, 2022 6.780 7.170 6.780 7.074 92,956 +0.28(+4.19%)
Jan 31, 2022 6.670 6.881 6.789 36,703 +0.05(+0.68%)
Jan 28, 2022 6.853 6.931 6.624 6.743 106,459 -0.12(-1.74%)
Jan 27, 2022 6.771 6.918 6.641 6.862 67,874 +0.11(+1.63%)
Jan 26, 2022 7.037 7.138 6.692 6.752 100,259 -0.28(-3.92%)
Jan 25, 2022 6.973 7.055 6.715 7.028 82,752 +0.09(+1.32%)
Jan 24, 2022 6.486 6.973 6.385 6.936 322,186 +0.29(+4.43%)
Jan 21, 2022 6.660 6.853 6.523 6.642 259,962 -0.12(-1.77%)
Jan 20, 2022 7.028 7.166 6.715 6.761 361,703 -0.36(-5.03%)
Jan 19, 2022 7.294 7.294 7.120 7.120 67,053 -0.19(-2.64%)
Jan 18, 2022 7.349 7.359 7.129 7.313 143,519 -0.17(-2.33%)
Jan 14, 2022 7.487 0 -0.06(-0.73%)
Jan 13, 2022 7.680 7.698 7.515 7.542 77,478 -0.14(-1.79%)
Jan 12, 2022 7.781 7.781 7.625 7.680 74,211 +0.03(+0.36%)
Jan 11, 2022 7.487 7.809 7.418 7.652 83,120 +0.15(+1.96%)
Jan 10, 2022 7.524 7.708 7.380 7.506 112,173 +0.00(+0.00%)
Jan 07, 2022 7.129 7.597 7.115 7.506 126,433 +0.40(+5.69%)
Jan 06, 2022 7.092 7.211 7.000 7.101 50,943 +0.05(+0.65%)
Jan 05, 2022 7.414 7.596 7.028 7.055 107,991 -0.37(-4.95%)
Jan 04, 2022 7.303 7.726 7.193 7.423 298,615 +0.20(+2.80%)
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.