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

Tsakos Energy Navigation Ltd (NY: TNP )

27.66 +0.05 (+0.18%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 9, 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 31, 2022 10.55 10.60 9.817 9.872 133,523 -0.50(-4.78%)
May 27, 2022 10.34 10.50 9.689 10.37 146,744 +0.01(+0.09%)
May 26, 2022 10.73 11.01 10.34 10.36 150,665 -0.33(-3.09%)
May 25, 2022 10.27 10.82 10.22 10.69 298,408 +0.36(+3.46%)
May 24, 2022 10.37 10.39 9.881 10.33 192,798 +0.02(+0.18%)
May 23, 2022 10.37 10.43 9.624 10.31 331,325 -0.39(-3.60%)
May 20, 2022 11.17 11.22 10.52 10.70 148,775 -0.48(-4.27%)
May 19, 2022 10.21 11.17 10.21 11.17 185,240 +0.84(+8.17%)
May 18, 2022 10.62 11.02 10.22 10.33 171,762 -0.25(-2.34%)
May 17, 2022 11.18 11.18 10.33 10.58 174,338 -0.36(-3.27%)
May 16, 2022 10.11 11.10 9.744 10.94 260,813 +0.72(+7.10%)
May 13, 2022 10.09 10.69 10.05 10.21 334,681 +0.20(+2.02%)
May 12, 2022 9.945 10.03 9.267 10.01 595,580 -0.03(-0.27%)
May 11, 2022 10.00 10.68 9.744 10.04 245,488 +0.04(+0.37%)
May 10, 2022 10.18 10.44 9.487 10.00 282,295 -0.15(-1.45%)
May 09, 2022 11.17 11.41 9.087 10.15 955,131 -1.90(-15.77%)
May 06, 2022 12.04 12.75 11.80 12.05 383,625 +0.02(+0.15%)
May 05, 2022 11.84 12.16 11.37 12.03 257,367 +0.19(+1.63%)
May 04, 2022 11.79 12.07 11.43 11.84 210,704 +0.40(+3.53%)
May 03, 2022 10.85 11.46 10.78 11.43 160,731 +0.53(+4.88%)
May 02, 2022 10.92 11.24 10.80 10.90 178,304 -0.16(-1.41%)
Apr 29, 2022 11.46 11.74 10.73 11.06 196,037 -0.38(-3.29%)
Apr 28, 2022 11.44 11.51 10.86 11.43 273,354 +0.13(+1.14%)
Apr 27, 2022 10.35 11.43 10.35 11.30 340,764 +1.15(+11.29%)
Apr 26, 2022 9.496 10.25 9.404 10.16 230,285 +0.77(+8.21%)
Apr 25, 2022 9.918 9.927 9.019 9.386 364,658 -0.97(-9.39%)
Apr 22, 2022 10.93 11.30 10.17 10.36 335,373 -0.74(-6.69%)
Apr 21, 2022 11.95 11.95 10.78 11.10 410,999 -0.44(-3.82%)
Apr 20, 2022 11.70 12.38 11.28 11.54 763,381 +0.28(+2.53%)
Apr 19, 2022 11.53 11.78 11.06 11.26 339,607 -0.15(-1.29%)
Apr 18, 2022 11.17 11.70 10.72 11.40 630,371 +0.26(+2.30%)
Apr 14, 2022 10.28 11.56 10.15 11.15 476,542 +0.68(+6.49%)
Apr 13, 2022 9.780 10.55 9.780 10.47 222,354 +0.77(+7.95%)
Apr 12, 2022 9.991 10.14 9.588 9.698 229,003 -0.06(-0.56%)
Apr 11, 2022 9.817 10.03 9.404 9.753 383,940 -0.04(-0.37%)
Apr 08, 2022 9.230 9.932 9.147 9.789 275,336 +0.65(+7.13%)
Apr 07, 2022 9.248 9.248 8.863 9.138 203,564 +0.06(+0.61%)
Apr 06, 2022 8.588 9.285 8.422 9.083 298,789 +0.50(+5.77%)
Apr 05, 2022 8.890 9.056 8.552 8.588 229,336 -0.13(-1.47%)
Apr 04, 2022 8.615 9.111 8.588 8.716 275,975 +0.24(+2.81%)
Apr 01, 2022 8.101 8.624 8.101 8.477 150,539 +0.41(+5.12%)
Mar 31, 2022 8.010 8.358 8.010 8.065 155,107 +0.00(+0.00%)
Mar 30, 2022 7.854 8.239 7.725 8.065 143,765 +0.26(+3.29%)
Mar 29, 2022 7.698 7.863 7.349 7.808 105,562 +0.01(+0.12%)
Mar 28, 2022 8.111 8.111 7.670 7.799 1,207,669 -0.32(-3.95%)
Mar 25, 2022 7.542 8.156 7.487 8.120 169,683 +0.51(+6.76%)
Mar 24, 2022 8.340 8.395 7.569 7.606 190,302 -0.65(-7.89%)
Mar 23, 2022 8.257 8.377 8.111 8.257 109,670 +0.00(+0.00%)
Mar 22, 2022 8.257 8.432 8.211 8.257 113,370 +0.00(+0.00%)
Mar 21, 2022 8.037 8.477 8.019 8.257 197,983 +0.12(+1.47%)
Mar 18, 2022 8.166 8.230 7.927 8.138 165,867 -0.02(-0.22%)
Mar 17, 2022 7.799 8.248 7.734 8.156 121,079 +0.39(+5.08%)
Mar 16, 2022 7.367 7.952 7.367 7.762 187,175 +0.51(+7.09%)
Mar 15, 2022 7.046 7.303 6.863 7.248 170,832 +0.09(+1.28%)
Mar 14, 2022 7.413 7.527 6.936 7.156 285,985 -0.26(-3.47%)
Mar 11, 2022 7.835 8.101 7.363 7.413 543,034 -0.57(-7.13%)
Mar 10, 2022 8.395 8.505 7.899 7.982 266,990 -0.46(-5.43%)
Mar 09, 2022 8.945 8.955 7.991 8.441 505,179 -0.86(-9.27%)
Mar 08, 2022 9.652 9.679 8.900 9.303 506,070 -0.26(-2.69%)
Mar 07, 2022 9.312 9.982 9.175 9.560 684,836 +0.35(+3.78%)
Mar 04, 2022 8.982 9.377 8.505 9.211 522,882 +0.23(+2.55%)
Mar 03, 2022 8.028 9.037 7.991 8.982 640,801 +1.08(+13.71%)
Mar 02, 2022 7.780 8.028 7.744 7.899 698,906 +0.17(+2.26%)
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.