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

Tsakos Energy Navigation Ltd (NY: TNP )

26.38 +0.66 (+2.57%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 2, 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 (%)
May 28, 2021 8.246 8.246 8.111 8.210 170,423 +0.05(+0.67%)
May 27, 2021 8.455 8.488 8.147 8.156 198,561 -0.25(-3.02%)
May 26, 2021 8.437 8.564 8.364 8.410 45,236 -0.03(-0.32%)
May 25, 2021 8.564 8.627 8.419 8.437 109,552 -0.12(-1.38%)
May 24, 2021 8.428 8.663 8.428 8.555 392,622 +0.13(+1.51%)
May 21, 2021 8.364 8.473 8.358 8.428 194,151 +0.06(+0.76%)
May 20, 2021 8.346 8.382 8.210 8.364 72,040 +0.06(+0.76%)
May 19, 2021 8.310 8.419 8.065 8.301 151,728 -0.11(-1.29%)
May 18, 2021 8.518 8.600 8.337 8.410 225,485 -0.03(-0.32%)
May 17, 2021 8.428 8.518 8.364 8.437 114,017 +0.04(+0.43%)
May 14, 2021 8.536 8.618 8.319 8.401 173,025 -0.14(-1.70%)
May 13, 2021 8.337 8.600 8.337 8.546 150,506 +0.16(+1.95%)
May 12, 2021 8.790 8.790 8.346 8.382 87,250 -0.40(-4.54%)
May 11, 2021 8.854 9.153 8.691 8.781 98,682 -0.18(-2.02%)
May 10, 2021 8.609 9.017 8.609 8.962 183,471 +0.44(+5.21%)
May 07, 2021 9.080 9.153 8.455 8.518 260,680 -0.54(-6.00%)
May 06, 2021 8.745 9.116 8.645 9.062 185,340 +0.25(+2.88%)
May 05, 2021 8.718 8.881 8.636 8.808 104,167 +0.14(+1.57%)
May 04, 2021 8.881 8.881 8.564 8.672 78,403 -0.22(-2.45%)
May 03, 2021 8.473 8.899 8.364 8.890 174,695 +0.51(+6.05%)
Apr 30, 2021 8.138 8.410 8.138 8.382 126,240 +0.24(+3.01%)
Apr 29, 2021 8.129 8.265 8.029 8.138 94,455 +0.02(+0.22%)
Apr 28, 2021 8.120 8.210 8.011 8.120 74,458 +0.06(+0.79%)
Apr 27, 2021 8.174 8.292 7.993 8.056 80,074 -0.15(-1.88%)
Apr 26, 2021 8.328 8.491 8.156 8.210 109,296 -0.13(-1.52%)
Apr 23, 2021 8.346 8.559 8.283 8.337 82,321 +0.03(+0.33%)
Apr 22, 2021 8.382 8.546 8.237 8.310 92,207 -0.03(-0.33%)
Apr 21, 2021 8.192 8.509 8.138 8.337 82,044 +0.05(+0.55%)
Apr 20, 2021 8.310 8.401 8.065 8.292 74,291 -0.05(-0.65%)
Apr 19, 2021 8.410 8.491 8.210 8.346 72,358 -0.05(-0.65%)
Apr 16, 2021 8.455 8.645 8.303 8.401 115,095 -0.12(-1.38%)
Apr 15, 2021 8.455 8.518 8.065 8.518 115,669 +0.04(+0.43%)
Apr 14, 2021 8.292 8.663 8.292 8.482 96,664 +0.24(+2.86%)
Apr 13, 2021 8.337 8.346 7.938 8.246 136,206 -0.01(-0.11%)
Apr 12, 2021 8.591 8.591 8.183 8.256 177,790 -0.29(-3.39%)
Apr 09, 2021 8.790 8.808 8.437 8.546 141,910 -0.26(-2.98%)
Apr 08, 2021 9.116 9.116 8.609 8.808 94,286 -0.22(-2.41%)
Apr 07, 2021 8.917 9.207 8.872 9.026 117,004 +0.24(+2.68%)
Apr 06, 2021 8.836 8.899 8.609 8.790 68,231 -0.02(-0.21%)
Apr 05, 2021 8.881 9.017 8.573 8.808 95,895 -0.07(-0.82%)
Apr 01, 2021 8.600 8.881 8.600 8.881 85,300 +0.30(+3.48%)
Mar 31, 2021 8.745 8.790 8.464 8.582 96,728 -0.07(-0.84%)
Mar 30, 2021 8.727 8.854 8.536 8.654 106,213 -0.21(-2.35%)
Mar 29, 2021 9.506 9.506 8.700 8.863 160,550 -0.20(-2.20%)
Mar 26, 2021 9.243 9.397 8.917 9.062 124,364 +0.00(+0.00%)
Mar 25, 2021 8.772 9.126 8.527 9.062 202,744 +0.28(+3.20%)
Mar 24, 2021 9.044 9.606 8.437 8.781 246,623 -0.06(-0.72%)
Mar 23, 2021 9.280 9.280 8.836 8.845 207,690 -0.51(-5.43%)
Mar 22, 2021 9.651 9.966 9.298 9.352 116,056 -0.24(-2.55%)
Mar 19, 2021 9.334 9.597 9.071 9.597 194,657 +0.29(+3.12%)
Mar 18, 2021 9.289 9.850 9.126 9.307 177,471 -0.02(-0.19%)
Mar 17, 2021 9.053 9.461 8.935 9.325 155,378 +0.43(+4.79%)
Mar 16, 2021 9.461 9.515 8.790 8.899 124,178 -0.56(-5.94%)
Mar 15, 2021 9.243 9.669 9.062 9.461 133,803 +0.20(+2.15%)
Mar 12, 2021 8.908 9.379 8.745 9.261 114,874 +0.38(+4.29%)
Mar 11, 2021 8.953 9.135 8.654 8.881 112,978 +0.03(+0.31%)
Mar 10, 2021 8.138 8.872 8.111 8.854 172,349 +0.85(+10.65%)
Mar 09, 2021 8.328 8.452 8.002 8.002 127,383 -0.33(-3.92%)
Mar 08, 2021 8.310 8.555 8.192 8.328 70,888 -0.03(-0.33%)
Mar 05, 2021 8.718 8.754 8.246 8.355 96,666 -0.17(-2.02%)
Mar 04, 2021 8.609 8.784 8.265 8.527 115,158 +0.01(+0.11%)
Mar 03, 2021 8.428 8.681 8.366 8.518 89,986 +0.20(+2.40%)
Mar 02, 2021 8.228 8.509 8.228 8.319 52,058 +0.09(+1.10%)
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.