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 (%)
Jun 30, 2015 9.360 9.645 9.350 9.530 779,783 +0.26(+2.80%)
Jun 29, 2015 9.720 9.790 9.190 9.270 1,468,630 -0.64(-6.46%)
Jun 26, 2015 9.530 10.07 9.450 9.910 927,393 +0.43(+4.54%)
Jun 25, 2015 10.25 10.25 9.460 9.480 1,260,423 -0.77(-7.51%)
Jun 24, 2015 10.40 10.50 10.20 10.25 851,142 -0.07(-0.68%)
Jun 23, 2015 10.05 10.38 10.05 10.32 778,101 +0.32(+3.20%)
Jun 22, 2015 10.03 10.14 9.920 10.00 561,316 +0.05(+0.50%)
Jun 19, 2015 9.910 10.06 9.840 9.950 502,487 +0.05(+0.51%)
Jun 18, 2015 9.770 10.09 9.760 9.900 773,243 +0.20(+2.06%)
Jun 17, 2015 9.770 9.890 9.650 9.700 514,330 -0.04(-0.41%)
Jun 16, 2015 9.670 9.802 9.620 9.740 573,702 +0.04(+0.41%)
Jun 15, 2015 9.860 9.860 9.610 9.700 498,725 -0.21(-2.12%)
Jun 12, 2015 9.760 9.930 9.640 9.910 409,677 +0.11(+1.12%)
Jun 11, 2015 9.790 9.980 9.750 9.800 584,496 +0.06(+0.62%)
Jun 10, 2015 9.760 9.825 9.680 9.740 432,236 +0.03(+0.31%)
Jun 09, 2015 9.730 9.760 9.590 9.710 477,921 +0.02(+0.21%)
Jun 08, 2015 9.740 9.860 9.570 9.690 918,707 -0.05(-0.51%)
Jun 05, 2015 9.540 9.750 9.471 9.740 311,752 +0.16(+1.67%)
Jun 04, 2015 9.690 9.700 9.430 9.580 330,524 -0.16(-1.64%)
Jun 03, 2015 9.830 9.910 9.710 9.740 451,654 -0.08(-0.81%)
Jun 02, 2015 9.660 9.905 9.620 9.820 894,179 +0.18(+1.87%)
Jun 01, 2015 9.620 9.710 9.500 9.640 1,111,108 +0.08(+0.84%)
May 29, 2015 9.650 9.650 9.430 9.560 645,318 -0.10(-1.04%)
May 28, 2015 9.650 9.660 9.590 9.660 428,010 +0.01(+0.10%)
May 27, 2015 9.710 9.880 9.630 9.650 648,563 -0.07(-0.72%)
May 26, 2015 9.910 9.975 9.610 9.720 829,008 -0.18(-1.82%)
May 22, 2015 10.03 9.900 9.900 9.900 1,077,500 +0.05(+0.51%)
May 21, 2015 9.720 9.930 9.620 9.850 1,003,439 +0.21(+2.18%)
May 20, 2015 9.660 9.705 9.438 9.640 665,142 +0.00(+0.00%)
May 19, 2015 9.420 9.800 9.400 9.640 855,117 +0.14(+1.47%)
May 18, 2015 9.660 9.680 9.400 9.500 611,140 +0.00(+0.00%)
May 15, 2015 9.600 9.690 9.440 9.500 813,388 -0.05(-0.52%)
May 14, 2015 9.510 9.770 9.260 9.550 1,057,978 +0.55(+6.11%)
May 13, 2015 9.110 9.200 8.850 9.000 441,374 -0.01(-0.11%)
May 12, 2015 9.150 9.180 8.910 9.010 371,947 -0.13(-1.42%)
May 11, 2015 9.130 9.220 9.000 9.140 478,742 +0.08(+0.88%)
May 08, 2015 8.860 9.130 8.800 9.060 409,869 +0.23(+2.60%)
May 07, 2015 8.980 9.000 8.750 8.830 511,396 -0.20(-2.21%)
May 06, 2015 9.100 9.180 8.970 9.030 423,595 -0.02(-0.22%)
May 05, 2015 9.230 9.300 8.885 9.050 569,417 -0.13(-1.42%)
May 04, 2015 9.130 9.500 9.120 9.180 542,188 +0.06(+0.66%)
May 01, 2015 9.160 9.250 9.060 9.120 291,798 -0.06(-0.65%)
Apr 30, 2015 9.330 9.330 8.940 9.180 684,003 -0.12(-1.29%)
Apr 29, 2015 9.460 9.530 9.260 9.300 419,581 -0.18(-1.90%)
Apr 28, 2015 9.390 9.508 9.320 9.480 533,801 +0.12(+1.28%)
Apr 27, 2015 9.570 9.570 9.320 9.360 599,366 -0.13(-1.37%)
Apr 24, 2015 9.220 9.580 9.205 9.490 746,579 +0.27(+2.93%)
Apr 23, 2015 9.090 9.410 9.070 9.220 665,430 +0.03(+0.33%)
Apr 22, 2015 9.330 9.440 9.170 9.190 748,665 -0.18(-1.92%)
Apr 21, 2015 9.180 9.430 9.180 9.370 1,059,740 +0.19(+2.07%)
Apr 20, 2015 9.070 9.280 9.000 9.180 586,497 +0.13(+1.44%)
Apr 17, 2015 8.930 9.060 8.920 9.050 638,044 +0.06(+0.67%)
Apr 16, 2015 9.150 9.210 8.930 8.990 1,006,995 -0.17(-1.86%)
Apr 15, 2015 8.940 9.278 8.920 9.160 1,537,630 +0.29(+3.27%)
Apr 14, 2015 9.000 9.010 8.800 8.870 646,521 -0.07(-0.78%)
Apr 13, 2015 9.000 9.010 8.895 8.940 740,552 +0.03(+0.34%)
Apr 10, 2015 8.830 9.000 8.780 8.910 432,461 +0.12(+1.37%)
Apr 09, 2015 8.720 8.880 8.700 8.790 390,397 +0.11(+1.27%)
Apr 08, 2015 8.710 8.920 8.560 8.680 571,147 +0.01(+0.12%)
Apr 07, 2015 8.820 8.930 8.630 8.670 787,737 -0.34(-3.77%)
Apr 06, 2015 8.640 9.020 8.410 9.010 972,438 +0.38(+4.40%)
Apr 02, 2015 8.410 8.630 8.630 8.630 592,500 +0.22(+2.62%)
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.