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

Tsakos Energy Navigation Ltd (NY: TNP )

26.23 -0.29 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 8.148 8.420 8.148 8.393 126,077 +0.24(+3.01%)
Apr 29, 2021 8.139 8.275 8.039 8.148 94,333 +0.02(+0.22%)
Apr 28, 2021 8.130 8.221 8.021 8.130 74,362 +0.06(+0.79%)
Apr 27, 2021 8.185 8.303 8.003 8.067 79,970 -0.15(-1.88%)
Apr 26, 2021 8.339 8.502 8.166 8.221 109,154 -0.13(-1.52%)
Apr 23, 2021 8.357 8.570 8.293 8.348 82,214 +0.03(+0.33%)
Apr 22, 2021 8.393 8.557 8.248 8.321 92,088 -0.03(-0.33%)
Apr 21, 2021 8.203 8.520 8.148 8.348 81,938 +0.05(+0.55%)
Apr 20, 2021 8.321 8.411 8.076 8.303 74,194 -0.05(-0.65%)
Apr 19, 2021 8.420 8.502 8.221 8.357 72,265 -0.05(-0.65%)
Apr 16, 2021 8.466 8.656 8.314 8.411 114,946 -0.12(-1.38%)
Apr 15, 2021 8.466 8.529 8.076 8.529 115,519 +0.04(+0.43%)
Apr 14, 2021 8.303 8.675 8.303 8.493 96,539 +0.24(+2.86%)
Apr 13, 2021 8.348 8.357 7.949 8.257 136,029 -0.01(-0.11%)
Apr 12, 2021 8.602 8.602 8.194 8.266 177,560 -0.29(-3.39%)
Apr 09, 2021 8.802 8.820 8.448 8.557 141,726 -0.26(-2.98%)
Apr 08, 2021 9.128 9.128 8.620 8.820 94,164 -0.22(-2.41%)
Apr 07, 2021 8.929 9.219 8.883 9.038 116,852 +0.24(+2.68%)
Apr 06, 2021 8.847 8.910 8.620 8.802 68,143 -0.02(-0.21%)
Apr 05, 2021 8.892 9.028 8.584 8.820 95,771 -0.07(-0.82%)
Apr 01, 2021 8.611 8.892 8.611 8.892 85,190 +0.30(+3.48%)
Mar 31, 2021 8.756 8.802 8.475 8.593 96,603 -0.07(-0.84%)
Mar 30, 2021 8.738 8.865 8.548 8.665 106,075 -0.21(-2.35%)
Mar 29, 2021 9.518 9.518 8.711 8.874 160,342 -0.20(-2.20%)
Mar 26, 2021 9.255 9.410 8.929 9.074 124,203 +0.00(+0.00%)
Mar 25, 2021 8.783 9.137 8.538 9.074 202,481 +0.28(+3.20%)
Mar 24, 2021 9.056 9.618 8.448 8.793 246,304 -0.06(-0.72%)
Mar 23, 2021 9.292 9.292 8.847 8.856 207,421 -0.51(-5.43%)
Mar 22, 2021 9.664 9.979 9.310 9.364 115,906 -0.24(-2.55%)
Mar 19, 2021 9.346 9.609 9.083 9.609 194,405 +0.29(+3.12%)
Mar 18, 2021 9.301 9.863 9.137 9.319 177,242 -0.02(-0.19%)
Mar 17, 2021 9.065 9.473 8.947 9.337 155,177 +0.43(+4.79%)
Mar 16, 2021 9.473 9.527 8.802 8.910 124,017 -0.56(-5.94%)
Mar 15, 2021 9.255 9.682 9.074 9.473 133,630 +0.20(+2.15%)
Mar 12, 2021 8.920 9.391 8.756 9.273 114,725 +0.38(+4.29%)
Mar 11, 2021 8.965 9.146 8.665 8.892 112,832 +0.03(+0.31%)
Mar 10, 2021 8.148 8.883 8.121 8.865 172,126 +0.85(+10.65%)
Mar 09, 2021 8.339 8.463 8.012 8.012 127,218 -0.33(-3.92%)
Mar 08, 2021 8.321 8.566 8.203 8.339 70,797 -0.03(-0.33%)
Mar 05, 2021 8.729 8.765 8.257 8.366 96,541 -0.17(-2.02%)
Mar 04, 2021 8.620 8.796 8.275 8.538 115,009 +0.01(+0.11%)
Mar 03, 2021 8.439 8.693 8.376 8.529 89,869 +0.20(+2.40%)
Mar 02, 2021 8.239 8.520 8.239 8.330 51,991 +0.09(+1.10%)
Mar 01, 2021 8.557 8.575 8.212 8.239 83,421 -0.15(-1.84%)
Feb 26, 2021 8.529 8.582 8.021 8.393 118,032 -0.21(-2.43%)
Feb 25, 2021 8.929 8.929 8.557 8.602 97,764 -0.15(-1.76%)
Feb 24, 2021 8.548 8.938 8.370 8.756 96,584 +0.32(+3.76%)
Feb 23, 2021 8.348 8.774 8.185 8.439 105,484 -0.22(-2.52%)
Feb 22, 2021 8.729 8.938 8.575 8.656 83,839 -0.02(-0.21%)
Feb 19, 2021 8.602 8.856 8.566 8.675 98,635 +0.23(+2.69%)
Feb 18, 2021 8.675 8.847 8.393 8.448 94,564 -0.32(-3.62%)
Feb 17, 2021 9.410 9.410 8.548 8.765 142,243 -0.58(-6.21%)
Feb 16, 2021 9.273 9.410 9.047 9.346 203,900 +0.70(+8.08%)
Feb 12, 2021 8.257 8.729 8.253 8.647 129,383 +0.31(+3.70%)
Feb 11, 2021 8.420 8.502 8.203 8.339 86,046 -0.03(-0.33%)
Feb 10, 2021 7.985 8.411 7.894 8.366 136,376 +0.35(+4.42%)
Feb 09, 2021 7.940 8.058 7.749 8.012 101,085 +0.07(+0.91%)
Feb 08, 2021 7.976 8.185 7.894 7.940 102,867 -0.13(-1.57%)
Feb 05, 2021 8.048 8.107 7.885 8.067 58,520 +0.16(+2.07%)
Feb 04, 2021 7.985 8.030 7.758 7.903 53,037 +0.01(+0.12%)
Feb 03, 2021 7.731 7.958 7.731 7.894 63,099 +0.17(+2.23%)
Feb 02, 2021 7.749 7.767 7.518 7.722 76,598 +0.06(+0.83%)
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.