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

Tsakos Energy Navigation Ltd (NY: TNP )

30.81 -0.20 (-0.64%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 31, 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 (%)
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%)
Jun 01, 2020 11.99 12.51 11.78 12.12 114,906 +0.52(+4.49%)
May 29, 2020 11.91 12.12 11.60 11.60 167,257 -0.39(-3.26%)
May 28, 2020 12.86 12.95 11.82 11.99 207,654 -0.52(-4.17%)
May 27, 2020 11.65 12.69 11.60 12.51 164,781 +0.83(+7.06%)
May 26, 2020 11.78 11.91 11.38 11.69 164,382 +0.13(+1.13%)
May 22, 2020 11.43 11.78 10.86 11.56 380,150 -0.17(-1.48%)
May 21, 2020 12.25 12.25 11.38 11.73 236,671 -0.04(-0.37%)
May 20, 2020 11.08 12.51 11.02 11.78 399,157 +0.70(+6.27%)
May 19, 2020 11.34 11.56 10.91 11.08 244,999 -0.48(-4.14%)
May 18, 2020 10.86 11.12 10.43 11.56 267,491 +0.91(+8.57%)
May 15, 2020 10.34 10.95 9.907 10.65 287,937 +0.04(+0.41%)
May 14, 2020 11.04 11.08 10.17 10.60 187,759 -0.43(-3.94%)
May 13, 2020 10.91 11.38 10.26 11.04 330,623 +0.13(+1.20%)
May 12, 2020 11.38 11.38 10.78 10.91 219,901 -0.56(-4.92%)
May 11, 2020 12.17 12.25 11.43 11.47 281,245 -0.96(-7.69%)
May 08, 2020 12.17 12.69 11.78 12.43 197,681 +0.17(+1.42%)
May 07, 2020 11.52 12.38 11.52 12.25 302,769 +0.61(+5.22%)
May 06, 2020 13.04 13.21 11.60 11.65 387,853 -1.30(-10.07%)
May 05, 2020 14.30 14.34 12.73 12.95 357,622 -1.35(-9.42%)
May 04, 2020 13.34 14.43 12.65 14.30 402,311 +0.39(+2.81%)
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.