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

Tsakos Energy Navigation Ltd (NY: TNP )

28.75 +0.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2021 9.811 9.931 8.828 9.830 264,623 +0.14(+1.42%)
Sep 29, 2021 9.187 9.866 8.727 9.692 331,682 +0.45(+4.87%)
Sep 28, 2021 8.709 9.931 8.544 9.242 1,544,202 +0.96(+11.53%)
Sep 27, 2021 8.057 8.378 8.014 8.286 199,863 +0.29(+3.68%)
Sep 24, 2021 8.020 8.130 7.920 7.992 60,785 -0.03(-0.34%)
Sep 23, 2021 7.533 8.057 7.533 8.020 157,985 +0.45(+5.95%)
Sep 22, 2021 7.395 7.671 7.395 7.570 100,354 +0.17(+2.23%)
Sep 21, 2021 7.267 7.423 7.267 7.404 44,232 +0.27(+3.73%)
Sep 20, 2021 7.221 7.340 7.088 7.138 75,030 -0.31(-4.19%)
Sep 17, 2021 7.423 7.662 7.423 7.450 64,349 -0.02(-0.25%)
Sep 16, 2021 7.542 7.542 7.441 7.469 40,815 -0.07(-0.97%)
Sep 15, 2021 7.414 7.634 7.313 7.542 42,950 +0.14(+1.86%)
Sep 14, 2021 7.496 7.496 7.331 7.404 65,808 -0.04(-0.49%)
Sep 13, 2021 7.331 7.634 7.331 7.441 52,086 +0.13(+1.76%)
Sep 10, 2021 7.533 7.533 7.129 7.313 73,725 -0.06(-0.75%)
Sep 09, 2021 7.404 7.423 7.328 7.368 79,732 -0.07(-0.99%)
Sep 08, 2021 7.561 7.616 7.423 7.441 45,247 -0.14(-1.82%)
Sep 07, 2021 7.432 7.717 7.396 7.579 75,004 +0.09(+1.23%)
Sep 03, 2021 7.359 7.584 7.359 7.487 82,739 +0.02(+0.25%)
Sep 02, 2021 7.313 7.754 7.239 7.469 177,526 +0.16(+2.14%)
Sep 01, 2021 6.936 7.331 6.936 7.313 117,596 +0.33(+4.74%)
Aug 31, 2021 6.853 6.982 6.798 6.982 216,869 +0.09(+1.33%)
Aug 30, 2021 6.881 6.908 6.555 6.890 131,154 +0.01(+0.13%)
Aug 27, 2021 6.495 6.908 6.201 6.881 114,603 +0.35(+5.34%)
Aug 26, 2021 6.614 6.614 6.444 6.532 76,705 -0.03(-0.42%)
Aug 25, 2021 6.624 6.706 6.523 6.559 56,025 -0.06(-0.97%)
Aug 24, 2021 6.688 6.870 6.624 6.624 75,424 +0.02(+0.28%)
Aug 23, 2021 6.670 6.679 6.532 6.605 67,623 +0.04(+0.56%)
Aug 20, 2021 6.725 6.725 6.495 6.568 67,755 -0.10(-1.52%)
Aug 19, 2021 6.798 6.881 6.559 6.670 63,058 -0.21(-3.07%)
Aug 18, 2021 7.019 7.110 6.881 6.881 59,039 -0.15(-2.09%)
Aug 17, 2021 6.780 7.120 6.780 7.028 64,370 +0.18(+2.68%)
Aug 16, 2021 6.954 6.954 6.771 6.844 27,290 -0.10(-1.45%)
Aug 13, 2021 7.083 7.101 6.844 6.945 53,809 -0.04(-0.53%)
Aug 12, 2021 7.065 7.248 6.963 6.982 45,728 -0.14(-1.94%)
Aug 11, 2021 6.844 7.129 6.844 7.120 69,190 +0.31(+4.59%)
Aug 10, 2021 6.697 6.835 6.624 6.807 32,537 +0.12(+1.79%)
Aug 09, 2021 6.660 6.890 6.614 6.688 58,683 -0.04(-0.55%)
Aug 06, 2021 6.651 6.761 6.596 6.725 30,462 +0.06(+0.97%)
Aug 05, 2021 6.715 6.789 6.651 6.660 79,812 +0.01(+0.14%)
Aug 04, 2021 6.844 6.899 6.513 6.651 124,323 -0.15(-2.16%)
Aug 03, 2021 6.982 6.982 6.734 6.798 86,527 -0.13(-1.86%)
Aug 02, 2021 7.276 7.386 6.862 6.927 57,998 -0.38(-5.16%)
Jul 30, 2021 7.212 7.359 7.147 7.303 84,009 +0.09(+1.27%)
Jul 29, 2021 7.074 7.340 7.019 7.212 121,747 +0.24(+3.43%)
Jul 28, 2021 6.660 7.028 6.568 6.973 117,585 +0.39(+5.86%)
Jul 27, 2021 6.798 6.803 6.587 6.587 71,792 -0.27(-3.89%)
Jul 26, 2021 6.844 7.156 6.761 6.853 103,583 -0.08(-1.19%)
Jul 23, 2021 6.936 7.046 6.835 6.936 70,653 +0.05(+0.67%)
Jul 22, 2021 6.899 7.019 6.743 6.890 93,097 +0.02(+0.27%)
Jul 21, 2021 6.991 7.184 6.835 6.872 108,822 -0.09(-1.32%)
Jul 20, 2021 6.642 7.037 6.541 6.963 163,165 +0.28(+4.26%)
Jul 19, 2021 6.936 6.982 6.550 6.679 163,048 -0.34(-4.84%)
Jul 16, 2021 7.101 7.340 6.899 7.019 253,531 -0.27(-3.66%)
Jul 15, 2021 7.469 7.634 7.147 7.285 251,390 -0.24(-3.17%)
Jul 14, 2021 7.349 7.652 7.313 7.524 152,215 +0.29(+4.07%)
Jul 13, 2021 7.212 7.340 7.193 7.230 101,391 -0.16(-2.11%)
Jul 12, 2021 7.359 7.477 7.196 7.386 109,678 -0.12(-1.57%)
Jul 09, 2021 7.477 7.613 7.395 7.504 72,418 +0.11(+1.47%)
Jul 08, 2021 7.332 7.404 7.050 7.395 123,423 +0.00(+0.00%)
Jul 07, 2021 7.395 7.803 7.277 7.395 111,107 -0.04(-0.49%)
Jul 06, 2021 7.558 7.849 7.295 7.431 160,775 -0.13(-1.68%)
Jul 02, 2021 7.577 7.667 7.413 7.558 115,171 +0.01(+0.12%)
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.