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

Tsakos Energy Navigation Ltd (NY: TNP )

25.91 +0.56 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 8.518 8.571 8.011 8.382 118,185 -0.21(-2.43%)
Feb 25, 2021 8.917 8.917 8.546 8.591 97,891 -0.15(-1.76%)
Feb 24, 2021 8.536 8.926 8.359 8.745 96,709 +0.32(+3.76%)
Feb 23, 2021 8.337 8.763 8.174 8.428 105,621 -0.22(-2.52%)
Feb 22, 2021 8.718 8.926 8.564 8.645 83,947 -0.02(-0.21%)
Feb 19, 2021 8.591 8.845 8.555 8.663 98,763 +0.23(+2.69%)
Feb 18, 2021 8.663 8.836 8.382 8.437 94,687 -0.32(-3.62%)
Feb 17, 2021 9.397 9.397 8.536 8.754 142,427 -0.58(-6.21%)
Feb 16, 2021 9.261 9.397 9.035 9.334 204,164 +0.70(+8.08%)
Feb 12, 2021 8.246 8.718 8.242 8.636 129,551 +0.31(+3.70%)
Feb 11, 2021 8.410 8.491 8.192 8.328 86,158 -0.03(-0.33%)
Feb 10, 2021 7.975 8.401 7.884 8.355 136,552 +0.35(+4.42%)
Feb 09, 2021 7.929 8.047 7.739 8.002 101,216 +0.07(+0.91%)
Feb 08, 2021 7.966 8.174 7.884 7.929 103,000 -0.13(-1.57%)
Feb 05, 2021 8.038 8.097 7.875 8.056 58,595 +0.16(+2.07%)
Feb 04, 2021 7.975 8.020 7.748 7.893 53,106 +0.01(+0.11%)
Feb 03, 2021 7.721 7.947 7.721 7.884 63,180 +0.17(+2.23%)
Feb 02, 2021 7.739 7.757 7.508 7.712 76,697 +0.06(+0.83%)
Feb 01, 2021 7.648 7.703 7.531 7.648 61,673 +0.09(+1.20%)
Jan 29, 2021 7.431 7.975 7.322 7.558 148,200 +0.02(+0.24%)
Jan 28, 2021 7.594 7.667 7.349 7.540 86,143 -0.02(-0.24%)
Jan 27, 2021 7.576 7.748 7.485 7.558 89,205 -0.14(-1.77%)
Jan 26, 2021 7.938 7.970 7.630 7.694 86,400 -0.13(-1.62%)
Jan 25, 2021 8.047 8.047 7.567 7.821 153,435 -0.24(-2.92%)
Jan 22, 2021 8.038 8.120 7.938 8.056 98,101 +0.01(+0.11%)
Jan 21, 2021 8.047 8.147 7.748 8.047 94,038 +0.04(+0.45%)
Jan 20, 2021 8.301 8.306 7.893 8.011 100,938 -0.23(-2.75%)
Jan 19, 2021 8.355 8.396 8.120 8.237 126,971 +0.23(+2.83%)
Jan 15, 2021 8.246 8.252 7.848 8.011 124,474 -0.25(-3.07%)
Jan 14, 2021 8.192 8.337 8.101 8.265 108,667 +0.14(+1.67%)
Jan 13, 2021 8.382 8.382 8.020 8.129 76,947 -0.26(-3.13%)
Jan 12, 2021 7.911 8.419 7.911 8.391 134,626 +0.55(+7.05%)
Jan 11, 2021 8.020 8.020 7.630 7.839 106,270 -0.26(-3.24%)
Jan 08, 2021 7.884 8.246 7.839 8.101 221,252 +0.33(+4.20%)
Jan 07, 2021 7.413 7.798 7.159 7.775 172,918 +0.48(+6.58%)
Jan 06, 2021 7.431 7.431 7.204 7.295 147,597 +0.02(+0.25%)
Jan 05, 2021 7.549 7.567 7.250 7.277 127,797 -0.23(-3.02%)
Jan 04, 2021 7.413 7.585 7.313 7.503 123,221 +0.23(+3.11%)
Dec 31, 2020 7.277 7.277 7.277 134,371 -0.03(-0.37%)
Dec 30, 2020 7.395 7.485 7.250 7.304 134,371 -0.06(-0.86%)
Dec 29, 2020 7.639 7.657 7.268 7.367 178,475 -0.27(-3.56%)
Dec 28, 2020 7.839 7.911 7.594 7.639 131,272 -0.19(-2.43%)
Dec 24, 2020 7.802 7.930 7.730 7.830 43,146 -0.06(-0.80%)
Dec 23, 2020 7.567 8.065 7.567 7.893 73,799 +0.35(+4.69%)
Dec 22, 2020 7.902 7.993 7.494 7.540 90,232 -0.35(-4.48%)
Dec 21, 2020 7.748 8.023 7.630 7.893 100,398 -0.17(-2.13%)
Dec 18, 2020 8.446 8.464 8.020 8.065 102,294 -0.27(-3.26%)
Dec 17, 2020 8.636 8.654 8.201 8.337 108,903 -0.30(-3.46%)
Dec 16, 2020 8.790 8.799 8.609 8.636 52,812 -0.15(-1.75%)
Dec 15, 2020 8.881 8.881 8.645 8.790 99,199 +0.08(+0.88%)
Dec 14, 2020 8.990 9.080 8.704 8.713 111,257 -0.09(-1.02%)
Dec 11, 2020 8.659 8.803 8.463 8.803 112,120 +0.19(+2.18%)
Dec 10, 2020 8.212 8.847 8.212 8.615 96,175 +0.41(+5.02%)
Dec 09, 2020 8.498 8.543 8.087 8.203 96,727 -0.28(-3.27%)
Dec 08, 2020 8.561 8.829 8.409 8.481 88,545 -0.15(-1.76%)
Dec 07, 2020 8.498 8.847 8.257 8.633 92,596 +0.07(+0.84%)
Dec 04, 2020 8.221 8.758 8.194 8.561 110,443 +0.35(+4.25%)
Dec 03, 2020 8.069 8.257 8.051 8.212 67,956 +0.21(+2.68%)
Dec 02, 2020 7.729 8.203 7.667 7.998 87,189 +0.28(+3.59%)
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.