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

Tsakos Energy Navigation Ltd (NY: TNP )

27.61 +1.14 (+4.31%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2020 7.954 7.981 7.748 7.874 70,458 -0.16(-2.01%)
Aug 28, 2020 7.497 8.062 7.497 8.035 105,723 +0.50(+6.66%)
Aug 27, 2020 7.668 7.836 7.435 7.533 208,724 -0.16(-2.10%)
Aug 26, 2020 7.856 7.874 7.641 7.694 114,416 -0.17(-2.16%)
Aug 25, 2020 8.097 8.097 7.838 7.865 66,824 -0.15(-1.90%)
Aug 24, 2020 7.775 8.071 7.703 8.017 126,835 +0.25(+3.23%)
Aug 21, 2020 7.793 7.838 7.712 7.766 72,677 -0.09(-1.14%)
Aug 20, 2020 7.793 7.874 7.721 7.856 90,775 +0.01(+0.11%)
Aug 19, 2020 7.999 7.999 7.793 7.847 99,992 -0.13(-1.68%)
Aug 18, 2020 8.527 8.527 7.900 7.981 127,766 -0.56(-6.51%)
Aug 17, 2020 8.635 8.644 8.456 8.536 110,675 -0.10(-1.14%)
Aug 14, 2020 8.393 8.662 8.250 8.635 117,110 +0.24(+2.88%)
Aug 13, 2020 8.250 8.474 8.169 8.393 105,651 +0.13(+1.63%)
Aug 12, 2020 7.945 8.303 7.936 8.259 127,533 +0.38(+4.77%)
Aug 11, 2020 7.766 8.214 7.766 7.882 130,823 +0.10(+1.27%)
Aug 10, 2020 7.829 8.009 7.757 7.784 87,749 -0.10(-1.25%)
Aug 07, 2020 7.838 7.936 7.659 7.882 84,734 +0.04(+0.57%)
Aug 06, 2020 7.927 8.035 7.721 7.838 121,551 -0.09(-1.13%)
Aug 05, 2020 7.909 7.972 7.730 7.927 120,114 +0.04(+0.45%)
Aug 04, 2020 7.632 8.008 7.632 7.891 156,172 +0.17(+2.20%)
Aug 03, 2020 7.793 7.963 7.650 7.721 109,854 -0.07(-0.92%)
Jul 31, 2020 8.088 8.126 7.703 7.793 223,949 -0.31(-3.87%)
Jul 30, 2020 8.196 8.277 8.062 8.106 108,923 -0.23(-2.79%)
Jul 29, 2020 7.882 8.420 7.874 8.339 195,557 +0.47(+5.92%)
Jul 28, 2020 7.927 7.927 7.703 7.874 125,520 +0.13(+1.74%)
Jul 27, 2020 8.017 8.115 7.721 7.739 203,510 -0.30(-3.68%)
Jul 24, 2020 7.900 8.151 7.811 8.035 122,245 +0.11(+1.36%)
Jul 23, 2020 7.891 8.017 7.811 7.927 108,835 -0.03(-0.34%)
Jul 22, 2020 7.856 7.972 7.668 7.954 177,632 +0.07(+0.91%)
Jul 21, 2020 7.909 8.166 7.829 7.882 210,866 +0.05(+0.69%)
Jul 20, 2020 7.766 7.990 7.623 7.829 179,105 +0.08(+1.04%)
Jul 17, 2020 7.721 7.872 7.605 7.748 226,182 +0.08(+1.05%)
Jul 16, 2020 7.945 7.945 7.596 7.668 309,773 -0.28(-3.49%)
Jul 15, 2020 8.080 8.124 7.847 7.945 172,413 -0.04(-0.56%)
Jul 14, 2020 8.232 8.232 7.641 7.990 317,486 -0.24(-2.94%)
Jul 13, 2020 8.689 8.716 8.080 8.232 279,312 -0.33(-3.87%)
Jul 10, 2020 8.402 8.599 8.384 8.563 184,541 +0.14(+1.70%)
Jul 09, 2020 8.868 8.868 8.330 8.420 205,677 -0.50(-5.62%)
Jul 08, 2020 8.778 9.163 8.778 8.922 144,442 +0.08(+0.91%)
Jul 07, 2020 9.101 9.163 8.805 8.841 148,976 -0.30(-3.24%)
Jul 06, 2020 9.226 9.334 8.644 9.136 290,589 +0.09(+0.99%)
Jul 02, 2020 9.701 9.764 9.002 9.047 281,667 -0.77(-7.85%)
Jul 01, 2020 8.366 9.871 8.291 9.817 279,072 +0.82(+9.05%)
Jun 30, 2020 9.271 9.316 8.644 9.002 259,301 -0.31(-3.37%)
Jun 29, 2020 8.957 9.360 8.778 9.316 238,045 +0.76(+8.90%)
Jun 26, 2020 9.271 9.316 8.554 8.554 192,311 -0.81(-8.61%)
Jun 25, 2020 8.868 9.405 8.733 9.360 236,693 +0.27(+2.96%)
Jun 24, 2020 9.450 9.540 8.689 9.092 328,198 -0.40(-4.25%)
Jun 23, 2020 9.943 9.965 9.092 9.495 322,826 -0.40(-4.07%)
Jun 22, 2020 10.26 10.30 9.719 9.898 235,620 -0.45(-4.33%)
Jun 19, 2020 11.02 11.02 10.08 10.35 337,130 -0.60(-5.52%)
Jun 18, 2020 11.04 11.04 10.60 10.95 280,977 +0.48(+4.56%)
Jun 17, 2020 10.99 10.99 10.26 10.47 184,971 -0.39(-3.60%)
Jun 16, 2020 11.34 11.43 10.73 10.86 174,991 -0.09(-0.79%)
Jun 15, 2020 10.43 11.25 10.07 10.95 185,168 +0.30(+2.86%)
Jun 12, 2020 11.56 11.65 10.21 10.65 391,933 -0.04(-0.41%)
Jun 11, 2020 11.78 12.21 10.52 10.69 400,700 -1.96(-15.46%)
Jun 10, 2020 13.25 13.30 12.25 12.65 215,875 -0.65(-4.90%)
Jun 09, 2020 12.99 13.56 12.38 13.30 187,515 +0.00(+0.00%)
Jun 08, 2020 12.34 13.82 12.21 13.30 347,720 +1.43(+12.09%)
Jun 05, 2020 11.52 12.08 11.47 11.86 267,341 +0.39(+3.41%)
Jun 04, 2020 11.73 12.17 11.30 11.47 232,671 -0.48(-4.00%)
Jun 03, 2020 11.95 12.34 11.73 11.95 133,969 +0.00(+0.00%)
Jun 02, 2020 12.38 12.38 11.30 11.95 229,833 -0.17(-1.43%)
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.