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

Tsakos Energy Navigation Ltd (NY: TNP )

28.06 +0.45 (+1.64%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 9, 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 28, 2022 7.175 7.542 7.175 7.487 1,247,705 +0.31(+4.35%)
Feb 25, 2022 6.963 7.193 7.120 7.175 347,095 +0.24(+3.44%)
Feb 24, 2022 6.908 6.986 6.706 6.936 384,973 +0.06(+0.94%)
Feb 23, 2022 6.908 6.950 6.798 6.872 95,140 -0.02(-0.27%)
Feb 22, 2022 6.890 6.908 6.817 6.890 129,455 +0.00(+0.00%)
Feb 18, 2022 6.890 0 -0.08(-1.19%)
Feb 17, 2022 6.890 7.055 6.890 6.973 163,939 +0.04(+0.53%)
Feb 16, 2022 6.872 6.982 6.872 6.936 97,854 +0.05(+0.67%)
Feb 15, 2022 6.844 6.936 6.798 6.890 103,317 +0.00(+0.00%)
Feb 14, 2022 6.890 6.963 6.798 6.890 211,078 +0.00(+0.00%)
Feb 11, 2022 6.844 6.954 6.789 6.890 164,710 +0.10(+1.49%)
Feb 10, 2022 6.725 7.055 6.688 6.789 112,280 -0.10(-1.47%)
Feb 09, 2022 7.009 7.294 6.862 6.890 243,318 -0.02(-0.27%)
Feb 08, 2022 6.798 6.963 6.715 6.908 104,020 +0.11(+1.62%)
Feb 07, 2022 6.642 6.890 6.642 6.798 134,872 +0.08(+1.23%)
Feb 04, 2022 6.688 6.780 6.568 6.715 79,062 +0.02(+0.27%)
Feb 03, 2022 6.807 6.697 142,247 -0.22(-3.19%)
Feb 02, 2022 7.065 7.147 6.798 6.918 161,685 -0.16(-2.21%)
Feb 01, 2022 6.780 7.170 6.780 7.074 92,956 +0.28(+4.19%)
Jan 31, 2022 6.670 6.881 6.789 36,703 +0.05(+0.68%)
Jan 28, 2022 6.853 6.931 6.624 6.743 106,459 -0.12(-1.74%)
Jan 27, 2022 6.771 6.918 6.641 6.862 67,874 +0.11(+1.63%)
Jan 26, 2022 7.037 7.138 6.692 6.752 100,259 -0.28(-3.92%)
Jan 25, 2022 6.973 7.055 6.715 7.028 82,752 +0.09(+1.32%)
Jan 24, 2022 6.486 6.973 6.385 6.936 322,186 +0.29(+4.43%)
Jan 21, 2022 6.660 6.853 6.523 6.642 259,962 -0.12(-1.77%)
Jan 20, 2022 7.028 7.166 6.715 6.761 361,703 -0.36(-5.03%)
Jan 19, 2022 7.294 7.294 7.120 7.120 67,053 -0.19(-2.64%)
Jan 18, 2022 7.349 7.359 7.129 7.313 143,519 -0.17(-2.33%)
Jan 14, 2022 7.487 0 -0.06(-0.73%)
Jan 13, 2022 7.680 7.698 7.515 7.542 77,478 -0.14(-1.79%)
Jan 12, 2022 7.781 7.781 7.625 7.680 74,211 +0.03(+0.36%)
Jan 11, 2022 7.487 7.809 7.418 7.652 83,120 +0.15(+1.96%)
Jan 10, 2022 7.524 7.708 7.380 7.506 112,173 +0.00(+0.00%)
Jan 07, 2022 7.129 7.597 7.115 7.506 126,433 +0.40(+5.69%)
Jan 06, 2022 7.092 7.211 7.000 7.101 50,943 +0.05(+0.65%)
Jan 05, 2022 7.414 7.596 7.028 7.055 107,991 -0.37(-4.95%)
Jan 04, 2022 7.303 7.726 7.193 7.423 298,615 +0.20(+2.80%)
Jan 03, 2022 6.660 7.267 6.660 7.221 157,943 +0.57(+8.56%)
Dec 31, 2021 6.578 6.651 6.477 6.651 117,101 +0.05(+0.70%)
Dec 30, 2021 6.651 6.807 6.568 6.605 176,965 -0.06(-0.83%)
Dec 29, 2021 6.642 6.715 6.486 6.660 204,212 -0.02(-0.28%)
Dec 28, 2021 6.605 6.826 6.587 6.679 187,331 +0.05(+0.69%)
Dec 27, 2021 6.908 6.908 6.614 6.633 129,150 -0.29(-4.24%)
Dec 23, 2021 6.826 6.936 6.791 6.927 102,306 +0.04(+0.53%)
Dec 22, 2021 6.899 6.934 6.798 6.890 123,327 -0.05(-0.66%)
Dec 21, 2021 7.028 7.120 6.895 6.936 307,779 -0.04(-0.53%)
Dec 20, 2021 6.752 6.982 6.541 6.973 1,705,278 +0.22(+3.27%)
Dec 17, 2021 6.715 6.789 6.532 6.752 240,557 -0.17(-2.39%)
Dec 16, 2021 6.725 7.065 6.698 6.918 202,955 +0.10(+1.48%)
Dec 15, 2021 6.614 6.872 6.532 6.817 259,441 +0.11(+1.64%)
Dec 14, 2021 6.844 6.922 6.624 6.706 118,035 -0.18(-2.67%)
Dec 13, 2021 7.285 7.303 6.826 6.890 121,936 -0.40(-5.54%)
Dec 10, 2021 7.074 7.313 7.074 7.294 103,724 +0.21(+2.98%)
Dec 09, 2021 7.202 7.202 6.982 7.083 179,860 -0.12(-1.66%)
Dec 08, 2021 7.221 7.294 6.927 7.202 176,671 +0.04(+0.51%)
Dec 07, 2021 6.945 7.450 6.908 7.166 268,667 +0.30(+4.42%)
Dec 06, 2021 6.651 6.872 6.578 6.862 466,117 +0.27(+4.04%)
Dec 03, 2021 6.633 6.734 6.467 6.596 154,046 +0.07(+1.13%)
Dec 02, 2021 6.403 6.578 6.403 6.523 299,995 +0.08(+1.28%)
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.