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

Tsakos Energy Navigation Ltd (NY: TNP )

29.28 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Oct 31, 2018 3.290 3.350 3.260 3.300 148,547 +0.04(+1.23%)
Oct 30, 2018 3.180 3.280 3.100 3.260 183,260 +0.10(+3.16%)
Oct 29, 2018 3.190 3.260 3.150 3.160 171,487 -0.02(-0.63%)
Oct 26, 2018 3.250 3.250 3.170 3.180 66,600 -0.07(-2.15%)
Oct 25, 2018 3.040 3.330 3.040 3.250 218,209 -0.01(-0.31%)
Oct 24, 2018 3.300 3.310 3.210 3.260 105,863 -0.05(-1.51%)
Oct 23, 2018 3.160 3.330 3.000 3.310 363,048 +0.12(+3.76%)
Oct 22, 2018 3.230 3.250 3.160 3.190 147,908 -0.03(-0.93%)
Oct 19, 2018 3.240 3.340 3.200 3.220 87,100 -0.03(-0.92%)
Oct 18, 2018 3.260 3.330 3.240 3.250 79,979 -0.07(-2.11%)
Oct 17, 2018 3.380 3.380 3.310 3.320 67,084 -0.04(-1.19%)
Oct 16, 2018 3.300 3.400 3.300 3.360 59,388 +0.07(+2.13%)
Oct 15, 2018 3.230 3.300 3.190 3.290 83,091 +0.06(+1.86%)
Oct 12, 2018 3.240 3.310 3.140 3.230 162,200 -0.01(-0.31%)
Oct 11, 2018 3.220 3.290 3.180 3.240 406,096 -0.01(-0.31%)
Oct 10, 2018 3.280 3.314 3.210 3.250 240,424 -0.06(-1.81%)
Oct 09, 2018 3.430 3.450 3.270 3.310 238,821 -0.14(-4.06%)
Oct 08, 2018 3.340 3.470 3.320 3.450 122,964 +0.08(+2.37%)
Oct 05, 2018 3.350 3.400 3.340 3.370 65,700 +0.01(+0.30%)
Oct 04, 2018 3.310 3.380 3.310 3.360 71,247 +0.02(+0.60%)
Oct 03, 2018 3.320 3.370 3.310 3.340 163,801 +0.00(+0.00%)
Oct 02, 2018 3.350 3.400 3.300 3.340 107,603 +0.00(+0.00%)
Oct 01, 2018 3.410 3.410 3.320 3.340 84,084 -0.05(-1.47%)
Sep 28, 2018 3.290 3.410 3.230 3.390 158,100 +0.10(+3.04%)
Sep 27, 2018 3.290 3.330 3.280 3.290 55,183 +0.02(+0.61%)
Sep 26, 2018 3.300 3.300 3.240 3.270 146,987 -0.05(-1.51%)
Sep 25, 2018 3.350 3.366 3.260 3.320 161,820 -0.03(-0.90%)
Sep 24, 2018 3.430 3.460 3.310 3.350 182,927 -0.08(-2.33%)
Sep 21, 2018 3.370 3.440 3.370 3.430 161,800 +0.06(+1.78%)
Sep 20, 2018 3.340 3.420 3.300 3.370 190,743 -0.01(-0.30%)
Sep 19, 2018 3.250 3.390 3.250 3.380 172,892 +0.13(+4.00%)
Sep 18, 2018 3.280 3.280 3.250 3.250 108,737 -0.01(-0.31%)
Sep 17, 2018 3.320 3.330 3.220 3.260 155,526 -0.06(-1.81%)
Sep 14, 2018 3.260 3.330 3.220 3.320 141,600 +0.07(+2.15%)
Sep 13, 2018 3.400 3.420 3.240 3.250 139,888 -0.13(-3.85%)
Sep 12, 2018 3.400 3.440 3.380 3.380 107,987 -0.05(-1.46%)
Sep 11, 2018 3.400 3.450 3.330 3.430 262,735 -0.13(-3.65%)
Sep 10, 2018 3.550 3.590 3.290 3.560 333,216 +0.01(+0.28%)
Sep 07, 2018 3.290 3.570 3.110 3.550 586,300 +0.27(+8.23%)
Sep 06, 2018 3.310 3.350 3.270 3.280 96,839 -0.04(-1.20%)
Sep 05, 2018 3.310 3.350 3.170 3.320 324,349 +0.02(+0.61%)
Sep 04, 2018 3.450 3.450 3.300 3.300 126,995 -0.15(-4.35%)
Aug 31, 2018 3.450 3.450 3.450 0 +0.08(+2.37%)
Aug 30, 2018 3.360 3.380 3.340 3.370 56,442 +0.01(+0.30%)
Aug 29, 2018 3.440 3.480 3.360 3.360 246,392 -0.05(-1.47%)
Aug 28, 2018 3.450 3.450 3.390 3.410 102,919 +0.00(+0.00%)
Aug 27, 2018 3.400 3.450 3.400 3.410 93,566 +0.01(+0.29%)
Aug 24, 2018 3.400 3.420 3.390 3.400 59,400 +0.01(+0.29%)
Aug 23, 2018 3.410 3.490 3.390 3.390 40,839 -0.02(-0.59%)
Aug 22, 2018 3.510 3.510 3.400 3.410 100,804 -0.01(-0.29%)
Aug 21, 2018 3.350 3.470 3.350 3.420 69,413 +0.09(+2.70%)
Aug 20, 2018 3.300 3.400 3.290 3.330 74,656 +0.02(+0.60%)
Aug 17, 2018 3.280 3.360 3.280 3.310 95,800 -0.01(-0.30%)
Aug 16, 2018 3.380 3.380 3.290 3.320 104,677 -0.01(-0.30%)
Aug 15, 2018 3.340 3.367 3.290 3.330 62,491 -0.04(-1.19%)
Aug 14, 2018 3.400 3.440 3.310 3.370 149,360 +0.03(+0.90%)
Aug 13, 2018 3.350 3.430 3.333 3.340 53,119 -0.04(-1.18%)
Aug 10, 2018 3.390 3.410 3.380 3.380 49,600 -0.02(-0.59%)
Aug 09, 2018 3.420 3.470 3.370 3.400 69,122 -0.01(-0.29%)
Aug 08, 2018 3.420 3.430 3.350 3.410 34,911 +0.01(+0.29%)
Aug 07, 2018 3.420 3.450 3.380 3.400 88,154 -0.02(-0.58%)
Aug 06, 2018 3.540 3.540 3.400 3.420 92,525 -0.12(-3.39%)
Aug 03, 2018 3.490 3.590 3.490 3.540 141,700 +0.03(+0.85%)
Aug 02, 2018 3.470 3.590 3.470 3.510 101,744 +0.01(+0.29%)
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.