Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	20.02	20.02	19.13	19.32	641,641	-0.78(-3.89%)
Aug 30, 2023	19.78	20.58	19.62	20.10	278,666	+0.24(+1.20%)
Aug 29, 2023	19.80	20.06	19.56	19.87	130,099	+0.07(+0.34%)
Aug 28, 2023	19.67	20.23	19.50	19.80	272,256	+0.22(+1.12%)
Aug 25, 2023	19.91	20.22	19.49	19.58	204,266	-0.37(-1.86%)
Aug 24, 2023	20.12	20.55	19.86	19.95	176,954	-0.16(-0.81%)
Aug 23, 2023	20.39	20.39	19.71	20.11	172,836	-0.34(-1.68%)
Aug 22, 2023	20.69	20.84	20.40	20.46	217,990	-0.11(-0.56%)
Aug 21, 2023	20.59	21.25	20.35	20.57	581,616	+0.02(+0.09%)
Aug 18, 2023	20.30	20.75	20.08	20.55	238,469	-0.03(-0.14%)
Aug 17, 2023	20.64	20.97	20.43	20.58	197,299	-0.03(-0.14%)
Aug 16, 2023	20.21	20.97	20.21	20.61	289,879	+0.42(+2.08%)
Aug 15, 2023	20.04	20.38	19.61	20.19	246,959	-0.23(-1.12%)
Aug 14, 2023	20.37	20.46	20.04	20.42	200,000	+0.05(+0.23%)
Aug 11, 2023	20.65	20.96	20.21	20.37	276,080	-0.21(-1.02%)
Aug 10, 2023	21.11	21.23	20.53	20.58	464,087	-0.41(-1.95%)
Aug 09, 2023	20.59	21.31	20.59	20.99	547,831	+0.51(+2.51%)
Aug 08, 2023	20.37	20.88	20.30	20.48	436,224	-0.15(-0.74%)
Aug 07, 2023	19.89	20.63	19.26	20.63	468,495	+0.74(+3.74%)
Aug 04, 2023	20.35	20.50	19.81	19.89	339,657	-0.33(-1.65%)
Aug 03, 2023	19.94	20.45	19.65	20.22	625,552	+0.56(+2.86%)
Aug 02, 2023	19.58	19.77	19.05	19.66	294,270	-0.06(-0.29%)
Aug 01, 2023	19.75	20.14	19.48	19.71	338,878	-0.27(-1.34%)
Jul 31, 2023	18.97	20.02	18.96	19.98	629,510	+1.23(+6.56%)
Jul 28, 2023	17.85	18.78	17.85	18.75	310,226	+0.89(+4.96%)
Jul 27, 2023	17.80	18.25	17.57	17.86	233,789	+0.10(+0.54%)
Jul 26, 2023	17.68	17.85	17.46	17.77	94,817	+0.05(+0.27%)
Jul 25, 2023	17.27	18.03	17.27	17.72	248,957	+0.56(+3.28%)
Jul 24, 2023	16.80	17.29	16.80	17.16	215,306	+0.36(+2.16%)
Jul 21, 2023	16.79	16.82	16.26	16.80	246,130	+0.01(+0.06%)
Jul 20, 2023	16.78	16.87	16.56	16.79	122,523	+0.09(+0.51%)
Jul 19, 2023	16.68	16.91	16.63	16.70	176,185	-0.17(-1.02%)
Jul 18, 2023	16.87	17.20	16.80	16.87	170,990	-0.15(-0.90%)
Jul 17, 2023	16.64	17.17	16.61	17.03	123,156	+0.33(+2.00%)
Jul 14, 2023	17.50	17.50	16.63	16.69	273,389	-0.71(-4.11%)
Jul 13, 2023	17.65	17.76	17.41	17.41	181,140	-0.26(-1.46%)
Jul 12, 2023	17.90	18.02	17.43	17.66	165,901	-0.17(-0.96%)
Jul 11, 2023	17.49	17.91	17.49	17.84	188,010	+0.43(+2.46%)
Jul 10, 2023	17.81	17.93	17.28	17.41	170,881	-0.38(-2.14%)
Jul 07, 2023	16.98	17.94	16.98	17.79	238,555	+0.84(+4.95%)
Jul 06, 2023	17.48	17.48	16.93	16.95	268,500	-0.64(-3.63%)
Jul 05, 2023	16.95	17.71	16.83	17.59	253,078	+0.70(+4.12%)
Jul 03, 2023	17.04	17.40	16.82	16.89	139,439	-0.10(-0.56%)
Jun 30, 2023	16.55	17.15	16.49	16.99	212,102	+0.59(+3.60%)
Jun 29, 2023	16.17	16.63	16.17	16.40	146,313	+0.31(+1.90%)
Jun 28, 2023	16.02	16.22	15.68	16.09	175,114	+0.03(+0.18%)
Jun 27, 2023	16.38	16.43	16.01	16.06	269,850	-0.35(-2.15%)
Jun 26, 2023	16.67	16.86	16.40	16.42	153,909	-0.32(-1.94%)
Jun 23, 2023	16.87	16.98	16.59	16.74	109,531	-0.39(-2.28%)
Jun 22, 2023	17.06	17.13	16.74	17.13	163,398	+0.01(+0.06%)
Jun 21, 2023	17.00	17.52	17.00	17.12	166,383	+0.01(+0.06%)
Jun 20, 2023	17.62	17.62	16.78	17.11	305,669	-0.68(-3.81%)
Jun 16, 2023	17.86	17.87	17.23	17.79	348,813	+0.17(+0.97%)
Jun 15, 2023	16.97	17.62	16.85	17.62	293,944	+2.18(+14.14%)
May 08, 2023	15.63	15.71	14.97	15.43	309,439	-0.10(-0.66%)
May 05, 2023	15.34	15.67	15.17	15.54	272,991	+0.52(+3.49%)
May 04, 2023	15.04	15.19	14.51	15.01	427,991	-0.23(-1.53%)
May 03, 2023	15.54	15.57	14.91	15.25	249,785	-0.27(-1.75%)
May 02, 2023	15.69	15.70	15.09	15.52	439,823	-0.27(-1.72%)
May 01, 2023	16.02	16.02	15.45	15.79	269,419	-0.27(-1.69%)
Apr 28, 2023	16.09	16.31	15.94	16.06	185,625	-0.05(-0.29%)
Apr 27, 2023	16.21	16.34	15.79	16.11	334,231	-0.07(-0.46%)
Apr 26, 2023	16.90	16.90	16.09	16.18	359,185	-0.78(-4.58%)
Apr 25, 2023	17.53	17.53	16.77	16.96	273,147	-0.71(-4.03%)
Apr 24, 2023	16.85	17.78	16.85	17.67	370,052	+0.77(+4.54%)
Apr 21, 2023	16.91	16.92	16.41	16.90	312,986	-0.12(-0.71%)
Apr 20, 2023	17.69	17.74	16.80	17.02	291,576	-0.74(-4.16%)
Apr 19, 2023	17.97	18.06	17.29	17.76	564,518	-0.48(-2.62%)
Apr 18, 2023	18.01	18.24	17.70	18.24	296,583	+0.35(+1.94%)
Apr 17, 2023	17.24	17.95	17.24	17.89	376,977	+0.77(+4.48%)
Apr 14, 2023	17.06	17.30	16.78	17.13	313,083	+0.22(+1.27%)
Apr 13, 2023	16.94	17.40	16.87	16.91	339,032	+0.09(+0.56%)
Apr 12, 2023	16.71	16.85	16.47	16.82	323,296	+0.09(+0.56%)
Apr 11, 2023	16.52	16.91	16.49	16.73	409,747	+0.20(+1.19%)
Apr 10, 2023	16.71	16.82	16.33	16.53	305,917	-0.09(-0.56%)
Apr 06, 2023	17.10	17.22	16.47	16.62	300,873	-0.51(-3.00%)
Apr 05, 2023	16.46	17.23	16.12	17.14	416,212	+0.65(+3.92%)
Apr 04, 2023	16.84	16.87	16.07	16.49	732,031	-0.44(-2.60%)
Apr 03, 2023	17.69	17.80	16.51	16.93	645,895	-1.25(-6.90%)
Mar 31, 2023	18.01	18.35	17.99	18.19	224,767	+0.26(+1.46%)
Mar 30, 2023	18.17	18.23	17.61	17.92	240,426	-0.23(-1.29%)
Mar 29, 2023	19.00	19.00	18.02	18.16	273,975	-0.63(-3.34%)
Mar 28, 2023	18.41	18.97	18.36	18.78	559,717	+0.73(+4.04%)
Mar 27, 2023	18.23	18.25	17.63	18.05	309,965	-0.01(-0.05%)
Mar 24, 2023	17.56	18.35	17.31	18.06	509,221	+0.23(+1.31%)
Mar 23, 2023	18.72	19.49	17.73	17.83	651,116	-0.85(-4.56%)
Mar 22, 2023	18.98	19.26	18.48	18.68	312,913	-0.27(-1.43%)
Mar 21, 2023	18.44	19.23	18.16	18.95	542,670	+1.03(+5.74%)
Mar 20, 2023	16.74	18.28	16.74	17.92	659,125	+1.22(+7.28%)
Mar 17, 2023	16.89	17.36	16.60	16.71	917,473	-0.11(-0.67%)
Mar 16, 2023	20.34	20.34	16.44	16.82	1,872,110	-3.58(-17.57%)
Mar 15, 2023	20.72	21.13	19.78	20.40	667,287	-1.12(-5.22%)
Mar 14, 2023	21.15	22.18	21.01	21.53	593,794	+0.66(+3.14%)
Mar 13, 2023	20.98	21.50	20.11	20.87	429,258	-0.76(-3.50%)
Mar 10, 2023	21.79	22.46	21.32	21.63	409,793	-0.10(-0.47%)
Mar 09, 2023	22.93	23.19	21.69	21.73	387,098	-1.12(-4.91%)
Mar 08, 2023	22.45	23.11	22.12	22.86	455,908	+0.53(+2.39%)
Mar 07, 2023	22.07	22.57	21.72	22.32	273,854	+0.25(+1.15%)
Mar 06, 2023	22.93	22.94	21.85	22.07	503,847	-0.87(-3.79%)
Mar 03, 2023	22.32	22.96	22.11	22.94	352,173	+0.69(+3.11%)
Mar 02, 2023	22.18	22.38	21.72	22.25	401,430	-0.02(-0.08%)
Mar 01, 2023	22.48	22.74	22.06	22.27	293,780	+0.01(+0.04%)
Feb 28, 2023	22.57	22.71	21.98	22.26	747,248	-0.31(-1.37%)
Feb 27, 2023	21.36	22.75	21.24	22.57	1,088,244	+1.84(+8.90%)
Feb 24, 2023	20.18	20.96	19.90	20.72	454,829	+0.54(+2.69%)
Feb 23, 2023	19.28	20.49	19.28	20.18	562,296	+1.09(+5.69%)
Feb 22, 2023	19.37	19.45	18.89	19.09	250,872	-0.46(-2.35%)
Feb 21, 2023	19.52	20.04	19.46	19.55	276,879	+0.03(+0.14%)
Feb 17, 2023	19.98	20.03	19.36	19.52	275,963	-0.52(-2.61%)
Feb 16, 2023	19.58	20.24	19.35	20.05	436,196	+0.22(+1.09%)
Feb 15, 2023	19.74	19.92	19.26	19.83	319,621	-0.06(-0.28%)
Feb 14, 2023	19.14	20.06	18.98	19.89	482,694	+0.63(+3.26%)
Feb 13, 2023	18.33	19.50	18.33	19.26	517,319	+1.00(+5.48%)
Feb 10, 2023	18.48	18.72	17.84	18.26	223,245	-0.10(-0.56%)
Feb 09, 2023	17.61	18.55	17.61	18.36	472,060	+0.81(+4.64%)
Feb 08, 2023	17.85	18.18	17.54	17.55	269,520	-0.30(-1.68%)
Feb 07, 2023	17.16	18.15	17.01	17.85	547,123	+0.77(+4.49%)
Feb 06, 2023	16.54	17.15	16.50	17.08	536,202	+0.65(+3.93%)
Feb 03, 2023	16.14	16.85	16.14	16.43	355,908	+0.32(+1.97%)
Feb 02, 2023	16.72	16.85	15.95	16.12	336,962	-0.54(-3.26%)
Feb 01, 2023	16.10	16.84	16.10	16.66	350,105	+0.59(+3.67%)
Jan 31, 2023	15.42	16.16	15.36	16.07	189,445	+0.59(+3.81%)
Jan 30, 2023	15.83	16.15	15.48	15.48	355,205	-0.43(-2.71%)
Jan 27, 2023	15.46	16.00	15.42	15.91	326,402	+0.29(+1.86%)
Jan 26, 2023	15.77	15.82	15.29	15.62	243,808	-0.07(-0.48%)
Jan 25, 2023	16.03	16.03	15.37	15.70	411,682	-0.51(-3.12%)
Jan 24, 2023	16.27	16.63	16.06	16.20	278,142	-0.07(-0.40%)
Jan 23, 2023	16.94	17.02	16.08	16.27	426,399	-0.77(-4.51%)
Jan 20, 2023	17.11	17.22	16.85	17.03	401,524	+0.06(+0.33%)
Jan 19, 2023	16.72	16.99	16.45	16.98	246,352	+0.20(+1.17%)
Jan 18, 2023	17.28	17.59	16.73	16.78	378,841	-0.37(-2.18%)
Jan 17, 2023	16.75	17.78	16.75	17.16	541,742	+0.55(+3.33%)
Jan 13, 2023	16.26	16.73	16.16	16.60	416,347	+0.35(+2.13%)
Jan 12, 2023	15.27	16.28	15.27	16.26	467,716	+0.98(+6.43%)
Jan 11, 2023	15.67	15.91	15.19	15.27	259,230	-0.29(-1.86%)
Jan 10, 2023	14.85	15.67	14.82	15.56	376,002	+0.74(+4.99%)
Jan 09, 2023	14.78	15.07	14.58	14.83	284,306	+0.12(+0.83%)
Jan 06, 2023	14.63	15.14	14.39	14.70	362,707	+0.18(+1.22%)
Jan 05, 2023	14.31	14.98	14.31	14.53	364,011	+0.16(+1.11%)
Jan 04, 2023	14.58	14.81	14.04	14.37	715,056	-0.39(-2.66%)
Jan 03, 2023	15.83	15.84	14.68	14.76	586,781	-1.09(-6.85%)
Dec 30, 2022	15.63	15.85	15.37	15.85	199,043	+0.09(+0.59%)
Dec 29, 2022	15.56	15.87	15.48	15.75	429,174	+0.17(+1.08%)
Dec 28, 2022	16.19	16.21	15.39	15.58	370,945	-0.63(-3.87%)
Dec 27, 2022	15.83	16.29	15.76	16.21	437,411	+0.45(+2.85%)
Dec 23, 2022	15.41	15.86	15.28	15.76	497,055	+0.48(+3.12%)
Dec 22, 2022	15.61	15.61	14.98	15.28	360,149	-0.33(-2.10%)
Dec 21, 2022	15.77	15.82	15.50	15.61	243,016	-0.14(-0.89%)
Dec 20, 2022	15.66	15.89	15.51	15.75	223,120	+0.13(+0.84%)
Dec 19, 2022	15.87	15.89	15.44	15.62	243,987	-0.16(-1.01%)
Dec 16, 2022	15.98	16.02	15.59	15.78	407,949	-0.28(-1.75%)
Dec 15, 2022	16.10	16.32	15.91	16.06	344,450	+0.02(+0.12%)
Dec 14, 2022	16.27	16.40	15.98	16.04	237,535	-0.17(-1.04%)
Dec 13, 2022	16.47	16.47	16.04	16.21	262,757	+0.03(+0.17%)
Dec 12, 2022	15.92	16.24	15.78	16.18	586,522	+0.37(+2.35%)
Dec 09, 2022	15.84	16.14	15.68	15.81	236,448	-0.01(-0.06%)
Dec 08, 2022	15.79	16.02	15.63	15.82	303,855	+0.12(+0.77%)
Dec 07, 2022	16.16	16.16	15.42	15.70	441,373	-0.56(-3.43%)
Dec 06, 2022	16.69	16.99	16.14	16.26	295,792	-0.36(-2.18%)
Dec 05, 2022	17.88	17.99	16.60	16.62	364,190	-0.94(-5.34%)
Dec 02, 2022	16.85	17.57	16.71	17.56	299,962	+0.62(+3.67%)
Dec 01, 2022	17.42	17.78	16.93	16.93	274,255	-0.45(-2.56%)
Nov 30, 2022	18.06	18.20	17.04	17.38	625,846	-0.37(-2.09%)
Nov 29, 2022	16.78	17.82	16.39	17.75	818,949	+1.47(+9.00%)
Nov 28, 2022	16.53	16.72	15.84	16.28	652,061	-0.50(-2.98%)
Nov 25, 2022	15.71	16.87	15.51	16.79	316,615	+0.83(+5.24%)
Nov 23, 2022	16.53	16.53	14.90	15.95	1,078,163	-0.49(-2.99%)
Nov 22, 2022	17.80	18.28	16.41	16.44	1,558,015	-2.20(-11.80%)
Nov 21, 2022	18.08	18.74	17.81	18.64	736,092	+0.61(+3.40%)
Nov 18, 2022	17.85	18.22	17.43	18.03	387,577	-0.03(-0.15%)
Nov 17, 2022	16.97	18.06	16.83	18.06	318,474	+0.87(+5.08%)
Nov 16, 2022	17.35	17.86	17.02	17.18	259,818	+0.03(+0.16%)
Nov 15, 2022	16.66	17.25	16.38	17.16	269,543	+0.61(+3.70%)
Nov 14, 2022	16.98	17.37	16.53	16.54	305,687	-0.15(-0.89%)
Nov 11, 2022	16.33	16.79	15.87	16.69	457,636	+0.48(+2.98%)
Nov 10, 2022	17.19	17.19	15.37	16.21	467,815	-0.57(-3.37%)
Nov 09, 2022	16.56	17.59	16.55	16.78	435,233	+0.07(+0.44%)
Nov 08, 2022	17.28	17.48	16.53	16.70	620,505	-0.65(-3.74%)
Nov 07, 2022	17.83	18.08	17.25	17.35	266,134	-0.14(-0.80%)
Nov 04, 2022	18.00	18.42	17.34	17.49	567,768	-0.01(-0.05%)
Nov 03, 2022	16.44	17.62	16.33	17.50	487,841	+1.02(+6.19%)
Nov 02, 2022	16.31			16.48	621,531	+0.17(+1.02%)
Nov 01, 2022	16.47	16.79	16.16	16.31	385,385	+0.26(+1.62%)
Oct 31, 2022	15.77	16.28	15.66	16.05	293,121	+0.18(+1.11%)
Oct 28, 2022	16.06	16.20	15.71	15.88	202,775	-0.11(-0.70%)
Oct 27, 2022	16.62	16.65	15.89	15.99	351,084	-0.55(-3.31%)
Oct 26, 2022	16.28	16.74	16.24	16.53	254,361	+0.29(+1.77%)
Oct 25, 2022	16.21	16.60	15.80	16.25	584,232	-0.03(-0.17%)
Oct 24, 2022	16.61	16.93	15.96	16.27	597,495	-0.35(-2.12%)
Oct 21, 2022	16.76	17.01	16.29	16.63	230,321	-0.07(-0.44%)
Oct 20, 2022	17.14	17.36	16.57	16.70	310,452	-0.64(-3.69%)
Oct 19, 2022	17.35	17.75	16.96	17.34	330,003	-0.05(-0.27%)
Oct 18, 2022	17.44	17.72	17.18	17.39	362,624	+0.20(+1.19%)
Oct 17, 2022	16.73	17.24	16.42	17.18	372,341	+0.85(+5.23%)
Oct 14, 2022	16.12	16.42	15.72	16.33	254,578	+0.38(+2.38%)
Oct 13, 2022	15.48	16.20	15.17	15.95	374,331	+0.53(+3.43%)
Oct 12, 2022	14.49	15.58	14.11	15.42	783,117	+0.86(+5.93%)
Oct 11, 2022	14.07	14.68	13.81	14.56	200,521	+0.06(+0.38%)
Oct 10, 2022	14.91	15.22	14.44	14.50	280,061	-0.32(-2.19%)
Oct 07, 2022	14.52	15.14	14.46	14.83	281,520	+0.31(+2.11%)
Oct 06, 2022	13.73	14.67	13.73	14.52	174,415	+0.44(+3.10%)
Oct 05, 2022	13.95	14.35	13.32	14.09	478,158	-0.10(-0.72%)
Oct 04, 2022	14.60	14.74	14.12	14.19	257,808	-0.13(-0.91%)
Oct 03, 2022	14.53	14.72	14.26	14.32	228,802	+0.15(+1.05%)
Sep 30, 2022	14.09	14.76	14.09	14.17	235,171	-0.05(-0.33%)
Sep 29, 2022	15.08	15.08	13.96	14.22	375,325	-1.06(-6.93%)
Sep 28, 2022	15.54	15.54	15.01	15.27	257,988	-0.05(-0.30%)
Sep 27, 2022	15.65	15.85	15.19	15.32	281,068	-0.05(-0.30%)
Sep 26, 2022	15.12	15.77	14.80	15.37	328,189	+0.06(+0.42%)
Sep 23, 2022	16.55	16.64	14.95	15.30	735,138	-1.83(-10.67%)
Sep 22, 2022	17.31	17.62	16.74	17.13	347,511	+0.07(+0.44%)
Sep 21, 2022	17.31	17.82	16.92	17.05	351,300	-0.06(-0.38%)
Sep 20, 2022	17.61	17.62	16.79	17.12	446,852	-0.45(-2.59%)
Sep 19, 2022	16.17	17.62	15.93	17.57	1,199,180	+0.96(+5.81%)
Sep 16, 2022	16.94	17.09	16.26	16.61	376,397	-0.57(-3.30%)
Sep 15, 2022	16.58	17.45	16.24	17.18	324,739	+0.59(+3.58%)
Sep 14, 2022	17.18	17.49	16.15	16.58	617,301	-0.69(-3.98%)
Sep 13, 2022	16.64	17.37	16.56	17.27	440,118	+0.28(+1.64%)
Sep 12, 2022	16.85	17.44	16.66	16.99	557,494	+0.44(+2.63%)
Sep 09, 2022	15.08	16.83	15.03	16.55	936,750	+1.63(+10.95%)
Sep 08, 2022	14.79	14.99	14.61	14.92	263,775	+0.19(+1.26%)
Sep 07, 2022	14.73	14.94	14.47	14.73	232,824	-0.16(-1.06%)
Sep 06, 2022	15.04	15.46	14.70	14.89	1,112,688	+0.60(+4.22%)
Sep 02, 2022	14.17	14.35	13.70	14.29	241,134	+0.59(+4.34%)

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.

Tsakos Energy Navigation Ltd (NY: TNP )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Tsakos Energy Navigation Ltd (NY: TNP )

Historical Prices

Sections

Services