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 (%)
Mar 31, 2015 8.160 8.250 8.020 8.180 459,152 +0.00(+0.00%)
Mar 30, 2015 8.300 8.330 7.970 8.180 604,497 -0.04(-0.49%)
Mar 27, 2015 8.020 8.270 7.960 8.220 536,727 +0.19(+2.37%)
Mar 26, 2015 8.210 8.460 8.030 8.030 728,945 -0.17(-2.07%)
Mar 25, 2015 8.150 8.220 7.960 8.200 567,921 +0.08(+0.99%)
Mar 24, 2015 7.820 8.300 7.800 8.120 1,155,937 +0.33(+4.24%)
Mar 23, 2015 7.840 7.900 7.750 7.790 883,135 -0.01(-0.13%)
Mar 20, 2015 7.870 7.940 7.760 7.800 939,912 -0.03(-0.38%)
Mar 19, 2015 7.790 8.000 7.570 7.830 702,951 +0.23(+3.03%)
Mar 18, 2015 7.600 7.640 7.430 7.600 509,774 +0.06(+0.80%)
Mar 17, 2015 7.450 7.580 7.350 7.540 234,624 +0.15(+2.03%)
Mar 16, 2015 7.260 7.420 7.160 7.390 242,220 +0.11(+1.51%)
Mar 13, 2015 7.350 7.390 7.070 7.280 288,427 -0.09(-1.22%)
Mar 12, 2015 7.320 7.450 7.310 7.370 214,793 +0.08(+1.10%)
Mar 11, 2015 7.000 7.310 7.000 7.290 303,343 +0.29(+4.14%)
Mar 10, 2015 7.000 7.110 6.930 7.000 405,373 -0.06(-0.85%)
Mar 09, 2015 7.120 7.130 7.050 7.060 243,182 -0.05(-0.70%)
Mar 06, 2015 7.130 7.160 7.030 7.110 288,712 -0.03(-0.42%)
Mar 05, 2015 7.340 7.360 7.140 7.140 218,233 -0.18(-2.46%)
Mar 04, 2015 7.310 7.390 7.350 7.320 177,604 -0.03(-0.41%)
Mar 03, 2015 7.510 7.590 7.340 7.350 273,222 -0.12(-1.61%)
Mar 02, 2015 7.460 7.585 7.450 7.470 223,763 -0.03(-0.40%)
Feb 27, 2015 7.600 7.600 7.500 7.500 188,521 -0.06(-0.79%)
Feb 26, 2015 7.590 7.675 7.480 7.560 525,366 -0.02(-0.26%)
Feb 25, 2015 7.490 7.710 7.470 7.580 242,698 +0.07(+0.93%)
Feb 24, 2015 7.570 7.590 7.480 7.510 463,156 -0.04(-0.53%)
Feb 23, 2015 7.400 7.610 7.400 7.550 915,508 +0.16(+2.17%)
Feb 20, 2015 7.580 7.590 7.350 7.390 365,697 -0.04(-0.54%)
Feb 19, 2015 7.470 7.620 7.430 7.430 229,459 -0.07(-0.93%)
Feb 18, 2015 7.450 7.610 7.450 7.500 236,523 +0.04(+0.54%)
Feb 17, 2015 7.270 7.630 7.250 7.460 546,023 +0.24(+3.32%)
Feb 13, 2015 7.220 7.220 7.220 7.220 190,300 +0.08(+1.12%)
Feb 12, 2015 7.010 7.220 7.010 7.140 241,309 +0.13(+1.85%)
Feb 11, 2015 6.900 7.050 6.810 7.010 291,732 +0.10(+1.45%)
Feb 10, 2015 6.920 7.040 6.770 6.910 508,198 -0.06(-0.86%)
Feb 09, 2015 7.110 7.180 6.960 6.970 293,853 -0.12(-1.69%)
Feb 06, 2015 7.170 7.225 7.040 7.090 483,938 -0.07(-0.98%)
Feb 05, 2015 7.190 7.280 7.160 7.160 334,606 +0.01(+0.14%)
Feb 04, 2015 7.070 7.250 7.030 7.150 429,150 +0.08(+1.13%)
Feb 03, 2015 7.080 7.285 7.040 7.070 366,033 +0.06(+0.86%)
Feb 02, 2015 6.970 7.070 6.880 7.010 656,873 +0.11(+1.59%)
Jan 30, 2015 7.130 7.130 6.820 6.900 741,433 -0.29(-4.03%)
Jan 29, 2015 7.200 7.200 6.780 7.190 844,430 +0.09(+1.27%)
Jan 28, 2015 7.500 7.500 7.080 7.100 529,377 -0.45(-5.96%)
Jan 27, 2015 7.780 7.890 7.540 7.550 331,039 -0.30(-3.82%)
Jan 26, 2015 7.770 7.900 7.760 7.850 594,499 +0.08(+1.03%)
Jan 23, 2015 7.540 7.840 7.500 7.770 741,496 +0.28(+3.74%)
Jan 22, 2015 7.200 7.550 7.120 7.490 861,968 +0.28(+3.88%)
Jan 21, 2015 7.450 7.530 7.160 7.210 726,536 -0.23(-3.09%)
Jan 20, 2015 7.740 7.840 7.380 7.440 518,509 -0.29(-3.75%)
Jan 16, 2015 7.610 7.797 7.535 7.730 415,995 +0.03(+0.39%)
Jan 15, 2015 8.000 8.000 7.590 7.700 581,689 -0.28(-3.51%)
Jan 14, 2015 8.050 8.200 7.710 7.980 1,155,161 -0.14(-1.72%)
Jan 13, 2015 8.200 8.470 8.050 8.120 1,401,091 +0.08(+1.00%)
Jan 12, 2015 7.760 8.170 7.638 8.040 1,736,356 +0.29(+3.74%)
Jan 09, 2015 7.950 8.116 7.681 7.750 589,415 -0.11(-1.40%)
Jan 08, 2015 7.500 7.950 7.480 7.860 951,742 +0.48(+6.50%)
Jan 07, 2015 7.390 7.480 7.213 7.380 552,401 +0.13(+1.79%)
Jan 06, 2015 6.780 7.320 6.730 7.250 1,479,936 +0.70(+10.69%)
Jan 05, 2015 6.890 6.890 6.510 6.550 314,715 -0.41(-5.89%)
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.