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

Tsakos Energy Navigation Ltd (NY: TNP )

30.17 +0.30 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.