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

Tsakos Energy Navigation Ltd (NY: TNP )

26.33 -0.16 (-0.61%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 7, 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 8.078 8.116 7.693 7.783 224,240 -0.31(-3.87%)
Jul 30, 2020 8.185 8.266 8.051 8.096 109,065 -0.23(-2.79%)
Jul 29, 2020 7.872 8.409 7.863 8.329 195,811 +0.47(+5.92%)
Jul 28, 2020 7.917 7.917 7.693 7.863 125,682 +0.13(+1.74%)
Jul 27, 2020 8.006 8.105 7.711 7.729 203,774 -0.30(-3.68%)
Jul 24, 2020 7.890 8.141 7.801 8.024 122,404 +0.11(+1.36%)
Jul 23, 2020 7.881 8.006 7.801 7.917 108,976 -0.03(-0.34%)
Jul 22, 2020 7.845 7.962 7.658 7.944 177,862 +0.07(+0.91%)
Jul 21, 2020 7.899 8.156 7.819 7.872 211,140 +0.05(+0.69%)
Jul 20, 2020 7.756 7.980 7.613 7.819 179,337 +0.08(+1.04%)
Jul 17, 2020 7.711 7.862 7.595 7.738 226,475 +0.08(+1.05%)
Jul 16, 2020 7.935 7.935 7.586 7.658 310,174 -0.28(-3.49%)
Jul 15, 2020 8.069 8.114 7.836 7.935 172,637 -0.04(-0.56%)
Jul 14, 2020 8.221 8.221 7.631 7.980 317,897 -0.24(-2.94%)
Jul 13, 2020 8.677 8.704 8.069 8.221 279,674 -0.33(-3.87%)
Jul 10, 2020 8.391 8.588 8.373 8.552 184,780 +0.14(+1.70%)
Jul 09, 2020 8.856 8.856 8.320 8.409 205,944 -0.50(-5.62%)
Jul 08, 2020 8.767 9.152 8.767 8.910 144,629 +0.08(+0.91%)
Jul 07, 2020 9.089 9.152 8.794 8.829 149,170 -0.30(-3.24%)
Jul 06, 2020 9.214 9.321 8.633 9.125 290,965 +0.09(+0.99%)
Jul 02, 2020 9.688 9.751 8.990 9.035 282,032 -0.77(-7.85%)
Jul 01, 2020 8.355 9.858 8.280 9.805 279,433 +0.81(+9.05%)
Jun 30, 2020 9.259 9.304 8.633 8.990 259,637 -0.31(-3.37%)
Jun 29, 2020 8.946 9.348 8.767 9.304 238,354 +0.76(+8.90%)
Jun 26, 2020 9.259 9.304 8.543 8.543 192,560 -0.81(-8.61%)
Jun 25, 2020 8.856 9.393 8.722 9.348 236,999 +0.27(+2.96%)
Jun 24, 2020 9.438 9.527 8.677 9.080 328,624 -0.40(-4.25%)
Jun 23, 2020 9.930 9.952 9.080 9.483 323,245 -0.40(-4.07%)
Jun 22, 2020 10.24 10.29 9.706 9.885 235,925 -0.45(-4.33%)
Jun 19, 2020 11.00 11.00 10.06 10.33 337,567 -0.60(-5.52%)
Jun 18, 2020 11.02 11.02 10.59 10.94 281,341 +0.48(+4.56%)
Jun 17, 2020 10.98 10.98 10.24 10.46 185,211 -0.39(-3.60%)
Jun 16, 2020 11.33 11.41 10.72 10.85 175,217 -0.09(-0.79%)
Jun 15, 2020 10.42 11.23 10.06 10.94 185,408 +0.30(+2.86%)
Jun 12, 2020 11.54 11.63 10.20 10.63 392,441 -0.04(-0.41%)
Jun 11, 2020 11.76 12.19 10.50 10.68 401,219 -1.95(-15.46%)
Jun 10, 2020 13.24 13.28 12.24 12.63 216,154 -0.65(-4.90%)
Jun 09, 2020 12.98 13.54 12.37 13.28 187,758 +0.00(+0.00%)
Jun 08, 2020 12.32 13.80 12.19 13.28 348,171 +1.43(+12.09%)
Jun 05, 2020 11.50 12.06 11.46 11.85 267,687 +0.39(+3.41%)
Jun 04, 2020 11.72 12.15 11.28 11.46 232,972 -0.48(-4.00%)
Jun 03, 2020 11.93 12.32 11.72 11.93 134,142 +0.00(+0.00%)
Jun 02, 2020 12.37 12.37 11.28 11.93 230,131 -0.17(-1.43%)
Jun 01, 2020 11.98 12.50 11.76 12.11 115,055 +0.52(+4.49%)
May 29, 2020 11.89 12.11 11.59 11.59 167,474 -0.39(-3.26%)
May 28, 2020 12.85 12.93 11.80 11.98 207,923 -0.52(-4.17%)
May 27, 2020 11.63 12.67 11.59 12.50 164,994 +0.82(+7.06%)
May 26, 2020 11.76 11.89 11.37 11.67 164,595 +0.13(+1.13%)
May 22, 2020 11.41 11.76 10.85 11.54 380,643 -0.17(-1.48%)
May 21, 2020 12.24 12.24 11.37 11.72 236,977 -0.04(-0.37%)
May 20, 2020 11.07 12.50 11.00 11.76 399,675 +0.69(+6.27%)
May 19, 2020 11.33 11.54 10.89 11.07 245,316 -0.48(-4.14%)
May 18, 2020 10.85 11.11 10.42 11.54 267,837 +0.91(+8.57%)
May 15, 2020 10.33 10.94 9.895 10.63 288,310 +0.04(+0.41%)
May 14, 2020 11.02 11.07 10.15 10.59 188,002 -0.43(-3.94%)
May 13, 2020 10.89 11.37 10.24 11.02 331,052 +0.13(+1.20%)
May 12, 2020 11.37 11.37 10.76 10.89 220,186 -0.56(-4.92%)
May 11, 2020 12.15 12.24 11.41 11.46 281,610 -0.95(-7.69%)
May 08, 2020 12.15 12.67 11.76 12.41 197,937 +0.17(+1.42%)
May 07, 2020 11.50 12.37 11.50 12.24 303,161 +0.61(+5.22%)
May 06, 2020 13.02 13.19 11.59 11.63 388,355 -1.30(-10.07%)
May 05, 2020 14.28 14.32 12.72 12.93 358,085 -1.35(-9.42%)
May 04, 2020 13.32 14.41 12.63 14.28 402,833 +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.